Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.54 | 25.71 | 25.54 | 25.69 | 2,712 | +0.23(+0.92%) |
May 27, 2022 | 25.42 | 25.45 | 25.38 | 25.45 | 1,422 | +0.25(+0.98%) |
May 26, 2022 | 25.29 | 25.34 | 25.18 | 25.21 | 7,126 | -0.24(-0.96%) |
May 25, 2022 | 25.56 | 25.56 | 25.38 | 25.45 | 3,077 | -0.15(-0.60%) |
May 24, 2022 | 25.60 | 25.61 | 25.49 | 25.60 | 1,745 | -0.11(-0.41%) |
May 23, 2022 | 25.71 | 25.72 | 25.62 | 25.71 | 6,593 | +0.23(+0.92%) |
May 20, 2022 | 25.50 | 25.52 | 25.41 | 25.47 | 4,521 | +0.01(+0.03%) |
May 19, 2022 | 25.30 | 25.48 | 25.30 | 25.46 | 15,270 | +0.40(+1.61%) |
May 18, 2022 | 25.34 | 25.34 | 25.04 | 25.06 | 5,767 | -0.34(-1.35%) |
May 17, 2022 | 25.28 | 25.42 | 25.28 | 25.40 | 7,711 | +0.28(+1.10%) |
May 16, 2022 | 25.05 | 25.21 | 25.05 | 25.13 | 3,956 | -0.03(-0.12%) |
May 13, 2022 | 25.04 | 25.16 | 25.04 | 25.16 | 6,227 | +0.15(+0.61%) |
May 12, 2022 | 25.20 | 25.20 | 24.97 | 25.00 | 8,393 | -0.31(-1.22%) |
May 11, 2022 | 25.34 | 25.39 | 25.26 | 25.31 | 3,176 | -0.07(-0.28%) |
May 10, 2022 | 25.31 | 25.39 | 25.29 | 25.38 | 6,393 | +0.16(+0.63%) |
May 09, 2022 | 25.25 | 25.34 | 25.21 | 25.22 | 17,033 | -0.21(-0.83%) |
May 06, 2022 | 25.44 | 25.47 | 25.40 | 25.43 | 3,900 | -0.03(-0.13%) |
May 05, 2022 | 25.55 | 25.55 | 25.44 | 25.47 | 5,846 | -0.29(-1.14%) |
May 04, 2022 | 25.72 | 25.76 | 25.55 | 25.76 | 5,061 | -0.08(-0.30%) |
May 03, 2022 | 25.63 | 25.87 | 25.61 | 25.84 | 7,633 | +0.26(+1.00%) |
May 02, 2022 | 25.58 | 25.58 | 25.48 | 25.58 | 11,142 | -0.12(-0.46%) |
Apr 29, 2022 | 25.70 | 25.72 | 25.66 | 25.70 | 5,256 | +0.13(+0.50%) |
Apr 28, 2022 | 25.52 | 25.64 | 25.51 | 25.57 | 14,641 | -0.27(-1.05%) |
Apr 27, 2022 | 25.86 | 25.92 | 25.75 | 25.85 | 7,069 | +0.06(+0.25%) |
Apr 26, 2022 | 25.88 | 25.88 | 25.71 | 25.78 | 20,880 | -0.14(-0.54%) |
Apr 25, 2022 | 25.93 | 26.00 | 25.80 | 25.92 | 15,552 | -0.17(-0.65%) |
Apr 22, 2022 | 26.10 | 26.17 | 26.00 | 26.09 | 8,268 | -0.11(-0.43%) |
Apr 21, 2022 | 26.50 | 26.50 | 26.14 | 26.20 | 16,183 | -0.20(-0.76%) |
Apr 20, 2022 | 26.49 | 26.49 | 26.38 | 26.40 | 5,922 | -0.11(-0.43%) |
Apr 19, 2022 | 26.56 | 26.62 | 26.52 | 26.52 | 4,128 | -0.24(-0.89%) |
Apr 18, 2022 | 26.77 | 26.78 | 26.62 | 26.75 | 8,058 | +0.15(+0.56%) |
Apr 14, 2022 | 26.62 | 26.63 | 26.54 | 26.60 | 3,313 | -0.03(-0.13%) |
Apr 13, 2022 | 26.68 | 26.75 | 26.62 | 26.64 | 4,735 | -0.01(-0.03%) |
Apr 12, 2022 | 26.63 | 26.72 | 26.59 | 26.65 | 3,199 | +0.04(+0.14%) |
Apr 11, 2022 | 26.73 | 26.73 | 26.58 | 26.61 | 2,766 | -0.08(-0.30%) |
Apr 08, 2022 | 26.71 | 26.75 | 26.62 | 26.69 | 1,729 | +0.05(+0.18%) |
Apr 07, 2022 | 26.66 | 26.70 | 26.63 | 26.64 | 6,071 | -0.07(-0.26%) |
Apr 06, 2022 | 26.76 | 26.76 | 26.66 | 26.71 | 6,417 | +0.10(+0.38%) |
Apr 05, 2022 | 26.69 | 26.69 | 26.61 | 26.61 | 658 | -0.09(-0.34%) |
Apr 04, 2022 | 26.74 | 26.76 | 26.69 | 26.70 | 6,627 | -0.01(-0.05%) |
Apr 01, 2022 | 26.75 | 26.78 | 26.69 | 26.71 | 5,517 | -0.04(-0.14%) |
Mar 31, 2022 | 26.79 | 26.86 | 26.74 | 26.75 | 6,169 | +0.01(+0.03%) |
Mar 30, 2022 | 26.75 | 26.75 | 26.69 | 26.74 | 5,832 | +0.13(+0.48%) |
Mar 29, 2022 | 26.61 | 26.75 | 26.58 | 26.62 | 6,133 | +0.01(+0.02%) |
Mar 28, 2022 | 26.66 | 26.66 | 26.54 | 26.61 | 4,631 | -0.02(-0.07%) |
Mar 25, 2022 | 26.56 | 26.65 | 26.56 | 26.63 | 988 | +0.06(+0.22%) |
Mar 24, 2022 | 26.66 | 26.66 | 26.56 | 26.57 | 3,736 | -0.04(-0.15%) |
Mar 23, 2022 | 26.60 | 26.61 | 26.52 | 26.61 | 4,903 | +0.03(+0.11%) |
Mar 22, 2022 | 26.61 | 26.64 | 26.54 | 26.58 | 8,055 | -0.10(-0.37%) |
Mar 21, 2022 | 26.69 | 26.75 | 26.68 | 26.68 | 9,287 | +0.08(+0.32%) |
Mar 18, 2022 | 26.67 | 26.67 | 26.57 | 26.59 | 9,470 | -0.07(-0.26%) |
Mar 17, 2022 | 26.72 | 26.72 | 26.59 | 26.66 | 13,262 | -0.04(-0.15%) |
Mar 16, 2022 | 26.68 | 26.70 | 26.57 | 26.70 | 9,595 | +0.13(+0.49%) |
Mar 15, 2022 | 26.55 | 26.60 | 26.34 | 26.57 | 110,235 | +0.06(+0.22%) |
Mar 14, 2022 | 26.60 | 26.60 | 26.44 | 26.52 | 32,084 | -0.19(-0.72%) |
Mar 11, 2022 | 26.77 | 26.77 | 26.70 | 26.71 | 6,159 | -0.10(-0.36%) |
Mar 10, 2022 | 26.83 | 26.88 | 26.80 | 26.80 | 8,840 | -0.05(-0.18%) |
Mar 09, 2022 | 26.89 | 27.00 | 26.84 | 26.85 | 5,884 | +0.00(+0.00%) |
Mar 08, 2022 | 26.98 | 26.98 | 26.77 | 26.85 | 11,300 | +0.04(+0.15%) |
Mar 07, 2022 | 26.85 | 27.00 | 26.78 | 26.81 | 16,988 | +0.02(+0.07%) |
Mar 04, 2022 | 26.83 | 27.07 | 26.77 | 26.79 | 3,696 | +0.06(+0.24%) |
Mar 03, 2022 | 26.85 | 26.89 | 26.65 | 26.73 | 12,122 | -0.10(-0.38%) |
Mar 02, 2022 | 26.55 | 26.94 | 26.55 | 26.83 | 18,081 | -0.01(-0.04%) |