Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.92 | 25.92 | 25.67 | 25.73 | 4,714 | -0.27(-1.05%) |
May 27, 2022 | 26.07 | 26.19 | 25.97 | 26.00 | 2,327 | +0.06(+0.25%) |
May 26, 2022 | 25.95 | 26.01 | 25.72 | 25.94 | 2,345 | +0.07(+0.27%) |
May 25, 2022 | 25.97 | 25.97 | 25.40 | 25.87 | 8,329 | -0.09(-0.34%) |
May 24, 2022 | 25.84 | 25.96 | 25.81 | 25.96 | 447 | +0.11(+0.44%) |
May 23, 2022 | 25.86 | 25.92 | 25.27 | 25.84 | 12,061 | +0.18(+0.70%) |
May 20, 2022 | 25.84 | 25.84 | 25.51 | 25.66 | 2,990 | +0.04(+0.17%) |
May 19, 2022 | 25.54 | 25.62 | 25.46 | 25.62 | 3,040 | +0.30(+1.16%) |
May 18, 2022 | 25.34 | 25.34 | 25.05 | 25.32 | 2,781 | -0.32(-1.27%) |
May 17, 2022 | 25.39 | 25.65 | 25.39 | 25.65 | 4,770 | +0.42(+1.66%) |
May 16, 2022 | 25.33 | 25.33 | 25.23 | 25.23 | 1,045 | +0.11(+0.44%) |
May 13, 2022 | 25.06 | 25.15 | 25.06 | 25.12 | 9,561 | +0.50(+2.03%) |
May 12, 2022 | 24.70 | 24.95 | 24.53 | 24.62 | 2,781 | -0.30(-1.20%) |
May 11, 2022 | 25.15 | 25.26 | 24.92 | 24.92 | 1,190 | +0.02(+0.08%) |
May 10, 2022 | 25.16 | 25.21 | 24.90 | 24.90 | 9,039 | +0.05(+0.21%) |
May 09, 2022 | 25.16 | 25.16 | 24.79 | 24.85 | 1,259 | -0.38(-1.51%) |
May 06, 2022 | 25.20 | 25.38 | 25.15 | 25.23 | 3,488 | -0.07(-0.26%) |
May 05, 2022 | 25.75 | 25.75 | 25.27 | 25.29 | 2,608 | -0.66(-2.53%) |
May 04, 2022 | 25.64 | 25.95 | 25.53 | 25.95 | 10,727 | +0.45(+1.75%) |
May 03, 2022 | 25.64 | 25.64 | 25.50 | 25.50 | 517 | +0.06(+0.26%) |
May 02, 2022 | 25.60 | 25.60 | 25.02 | 25.44 | 15,920 | -0.06(-0.23%) |
Apr 29, 2022 | 25.73 | 25.73 | 25.50 | 25.50 | 6,611 | -0.29(-1.13%) |
Apr 28, 2022 | 25.69 | 25.79 | 25.69 | 25.79 | 236 | +0.19(+0.74%) |
Apr 27, 2022 | 25.72 | 25.89 | 25.54 | 25.60 | 8,693 | -0.04(-0.18%) |
Apr 26, 2022 | 26.07 | 26.07 | 25.64 | 25.64 | 3,645 | -0.40(-1.55%) |
Apr 25, 2022 | 26.02 | 26.05 | 25.90 | 26.05 | 1,276 | +0.04(+0.14%) |
Apr 22, 2022 | 26.34 | 26.34 | 26.01 | 26.01 | 20,537 | -0.20(-0.78%) |
Apr 21, 2022 | 26.35 | 26.37 | 26.10 | 26.22 | 1,597 | -0.16(-0.59%) |
Apr 20, 2022 | 26.47 | 26.47 | 26.38 | 26.38 | 2,256 | +0.23(+0.86%) |
Apr 19, 2022 | 26.15 | 26.20 | 26.07 | 26.15 | 962 | -0.14(-0.53%) |
Apr 18, 2022 | 26.39 | 26.44 | 26.29 | 26.29 | 821 | -0.08(-0.30%) |
Apr 14, 2022 | 26.42 | 26.42 | 26.29 | 26.37 | 382 | -0.06(-0.21%) |
Apr 13, 2022 | 26.38 | 26.46 | 26.38 | 26.43 | 625 | +0.14(+0.55%) |
Apr 12, 2022 | 26.47 | 26.47 | 26.05 | 26.28 | 10,765 | -0.10(-0.39%) |
Apr 11, 2022 | 26.02 | 26.47 | 26.02 | 26.38 | 937 | -0.09(-0.35%) |
Apr 08, 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 4,342 | +0.12(+0.44%) |
Apr 07, 2022 | 26.41 | 26.45 | 26.27 | 26.36 | 7,109 | -0.01(-0.04%) |
Apr 06, 2022 | 26.46 | 26.46 | 25.92 | 26.37 | 1,105 | -0.13(-0.49%) |
Apr 05, 2022 | 26.71 | 26.71 | 26.50 | 26.50 | 732 | -0.19(-0.71%) |
Apr 04, 2022 | 26.63 | 26.69 | 26.60 | 26.69 | 359 | +0.03(+0.11%) |
Apr 01, 2022 | 26.79 | 26.79 | 26.54 | 26.66 | 2,389 | +0.20(+0.75%) |
Mar 31, 2022 | 26.78 | 26.78 | 26.46 | 26.46 | 2,191 | -0.16(-0.61%) |
Mar 30, 2022 | 26.85 | 26.88 | 26.46 | 26.62 | 3,962 | +0.01(+0.04%) |
Mar 29, 2022 | 26.75 | 26.75 | 26.57 | 26.61 | 1,353 | +0.27(+1.02%) |
Mar 28, 2022 | 26.37 | 26.40 | 25.79 | 26.34 | 2,384 | -0.08(-0.28%) |
Mar 25, 2022 | 26.40 | 26.43 | 26.37 | 26.42 | 1,786 | +0.05(+0.19%) |
Mar 24, 2022 | 26.24 | 26.37 | 26.18 | 26.37 | 26,190 | +0.27(+1.03%) |
Mar 23, 2022 | 26.21 | 26.21 | 26.10 | 26.10 | 800 | -0.29(-1.10%) |
Mar 22, 2022 | 25.96 | 26.44 | 25.96 | 26.39 | 1,902 | +0.24(+0.90%) |
Mar 21, 2022 | 26.34 | 26.35 | 26.15 | 26.15 | 12,081 | -0.32(-1.19%) |
Mar 18, 2022 | 26.44 | 26.47 | 26.39 | 26.47 | 1,528 | +0.07(+0.25%) |
Mar 17, 2022 | 26.31 | 26.40 | 26.28 | 26.40 | 2,091 | +0.23(+0.88%) |
Mar 16, 2022 | 26.11 | 26.17 | 26.11 | 26.17 | 1,375 | +0.36(+1.40%) |
Mar 15, 2022 | 25.72 | 25.81 | 25.66 | 25.81 | 604 | +0.27(+1.05%) |
Mar 14, 2022 | 25.75 | 25.75 | 25.55 | 25.55 | 584 | +0.09(+0.36%) |
Mar 11, 2022 | 25.81 | 25.81 | 25.45 | 25.45 | 3,547 | -0.21(-0.84%) |
Mar 10, 2022 | 25.65 | 25.67 | 25.55 | 25.67 | 2,043 | -0.02(-0.08%) |
Mar 09, 2022 | 25.14 | 25.69 | 25.14 | 25.69 | 4,691 | +0.62(+2.47%) |
Mar 08, 2022 | 25.00 | 25.11 | 24.94 | 25.07 | 2,183 | -0.00(-0.02%) |
Mar 07, 2022 | 25.34 | 25.34 | 25.05 | 25.07 | 2,745 | -0.30(-1.16%) |
Mar 04, 2022 | 25.47 | 25.47 | 25.37 | 25.37 | 2,613 | -0.36(-1.39%) |
Mar 03, 2022 | 26.03 | 26.03 | 25.68 | 25.73 | 1,604 | -0.43(-1.63%) |
Mar 02, 2022 | 26.15 | 26.15 | 26.10 | 26.15 | 303 | +0.28(+1.10%) |