Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.83 | 25.11 | 24.50 | 24.55 | 146,530 | -0.42(-1.68%) |
May 27, 2022 | 24.96 | 25.30 | 24.87 | 24.97 | 175,193 | +0.34(+1.38%) |
May 26, 2022 | 24.94 | 25.09 | 24.61 | 24.63 | 217,237 | -0.14(-0.57%) |
May 25, 2022 | 24.62 | 24.95 | 24.53 | 24.77 | 99,970 | +0.22(+0.90%) |
May 24, 2022 | 24.87 | 24.87 | 24.43 | 24.55 | 165,184 | -0.43(-1.72%) |
May 23, 2022 | 25.40 | 25.42 | 24.90 | 24.98 | 173,177 | -0.18(-0.72%) |
May 20, 2022 | 25.31 | 25.47 | 24.94 | 25.16 | 122,052 | +0.08(+0.32%) |
May 19, 2022 | 24.98 | 25.22 | 24.89 | 25.08 | 152,047 | +0.01(+0.04%) |
May 18, 2022 | 25.14 | 25.52 | 24.93 | 25.07 | 110,698 | -0.32(-1.26%) |
May 17, 2022 | 25.05 | 25.41 | 25.00 | 25.39 | 85,354 | +0.61(+2.46%) |
May 16, 2022 | 24.78 | 25.07 | 24.75 | 24.78 | 110,486 | -0.13(-0.52%) |
May 13, 2022 | 24.55 | 25.06 | 24.53 | 24.91 | 150,308 | +0.49(+2.01%) |
May 12, 2022 | 24.35 | 24.80 | 24.05 | 24.42 | 122,471 | +0.11(+0.45%) |
May 11, 2022 | 24.63 | 24.79 | 24.31 | 24.31 | 146,014 | -0.24(-0.98%) |
May 10, 2022 | 24.22 | 24.68 | 23.34 | 24.55 | 147,516 | +0.48(+1.99%) |
May 09, 2022 | 24.61 | 25.05 | 23.78 | 24.07 | 115,412 | -0.63(-2.55%) |
May 06, 2022 | 24.99 | 25.52 | 24.24 | 24.70 | 92,978 | -0.38(-1.52%) |
May 05, 2022 | 25.11 | 25.23 | 24.70 | 25.08 | 127,859 | -0.29(-1.14%) |
May 04, 2022 | 24.98 | 25.55 | 24.52 | 25.37 | 84,261 | +0.41(+1.64%) |
May 03, 2022 | 24.76 | 25.18 | 24.50 | 24.96 | 77,792 | +0.12(+0.48%) |
May 02, 2022 | 25.28 | 25.65 | 24.80 | 24.84 | 124,764 | -0.27(-1.08%) |
Apr 29, 2022 | 25.33 | 25.33 | 24.84 | 25.11 | 110,809 | -0.22(-0.87%) |
Apr 28, 2022 | 25.24 | 25.58 | 24.74 | 25.33 | 90,044 | +0.17(+0.68%) |
Apr 27, 2022 | 25.52 | 25.52 | 24.93 | 25.16 | 104,036 | -0.26(-1.02%) |
Apr 26, 2022 | 26.09 | 26.11 | 25.41 | 25.42 | 104,996 | -0.66(-2.53%) |
Apr 25, 2022 | 26.05 | 26.33 | 25.36 | 26.08 | 200,952 | -0.06(-0.23%) |
Apr 22, 2022 | 26.41 | 26.65 | 26.04 | 26.14 | 148,218 | -0.31(-1.17%) |
Apr 21, 2022 | 27.04 | 27.04 | 26.39 | 26.45 | 142,243 | -0.36(-1.34%) |
Apr 20, 2022 | 26.31 | 27.08 | 26.31 | 26.81 | 123,692 | +0.28(+1.06%) |
Apr 19, 2022 | 26.47 | 26.84 | 26.45 | 26.53 | 90,391 | +0.14(+0.53%) |
Apr 18, 2022 | 26.50 | 26.62 | 26.30 | 26.39 | 66,996 | -0.15(-0.57%) |
Apr 14, 2022 | 26.47 | 26.71 | 26.25 | 26.54 | 68,193 | +0.15(+0.57%) |
Apr 13, 2022 | 26.03 | 26.52 | 25.91 | 26.39 | 116,773 | +0.45(+1.73%) |
Apr 12, 2022 | 26.45 | 26.65 | 25.84 | 25.94 | 152,576 | -0.35(-1.33%) |
Apr 11, 2022 | 26.34 | 26.82 | 26.25 | 26.29 | 76,877 | -0.13(-0.49%) |
Apr 08, 2022 | 27.06 | 27.06 | 26.40 | 26.42 | 81,980 | -0.60(-2.22%) |
Apr 07, 2022 | 27.44 | 27.55 | 26.89 | 27.02 | 120,675 | -0.54(-1.96%) |
Apr 06, 2022 | 28.12 | 28.12 | 27.46 | 27.56 | 57,686 | -0.57(-2.03%) |
Apr 05, 2022 | 28.08 | 28.50 | 27.66 | 28.13 | 93,505 | +0.03(+0.11%) |
Apr 04, 2022 | 27.40 | 28.18 | 27.40 | 28.10 | 49,252 | +0.21(+0.75%) |
Apr 01, 2022 | 28.02 | 28.26 | 27.55 | 27.89 | 58,669 | -0.02(-0.07%) |
Mar 31, 2022 | 27.78 | 28.26 | 27.75 | 27.91 | 117,820 | +0.06(+0.22%) |
Mar 30, 2022 | 28.08 | 28.13 | 27.77 | 27.85 | 131,626 | -0.22(-0.78%) |
Mar 29, 2022 | 27.77 | 28.14 | 27.54 | 28.07 | 108,150 | +0.56(+2.04%) |
Mar 28, 2022 | 27.55 | 27.69 | 27.27 | 27.51 | 94,877 | -0.23(-0.83%) |
Mar 25, 2022 | 27.27 | 28.23 | 27.26 | 27.74 | 124,783 | +0.55(+2.02%) |
Mar 24, 2022 | 26.74 | 27.54 | 26.54 | 27.19 | 95,381 | +0.54(+2.03%) |
Mar 23, 2022 | 26.55 | 26.95 | 26.55 | 26.65 | 102,319 | +0.06(+0.23%) |
Mar 22, 2022 | 26.31 | 26.66 | 26.31 | 26.59 | 110,853 | +0.29(+1.10%) |
Mar 21, 2022 | 26.30 | 26.57 | 26.01 | 26.30 | 93,750 | -0.05(-0.19%) |
Mar 18, 2022 | 26.46 | 26.51 | 26.18 | 26.35 | 123,732 | -0.11(-0.42%) |
Mar 17, 2022 | 26.15 | 26.58 | 25.86 | 26.46 | 65,176 | +0.42(+1.61%) |
Mar 16, 2022 | 25.65 | 26.14 | 25.65 | 26.04 | 158,466 | +0.60(+2.36%) |
Mar 15, 2022 | 25.46 | 25.91 | 25.18 | 25.44 | 176,088 | +0.16(+0.63%) |
Mar 14, 2022 | 25.83 | 26.29 | 25.20 | 25.28 | 278,977 | -0.57(-2.21%) |
Mar 11, 2022 | 25.47 | 26.11 | 25.41 | 25.85 | 136,263 | +0.35(+1.37%) |
Mar 10, 2022 | 25.15 | 25.57 | 24.86 | 25.50 | 165,176 | +0.01(+0.04%) |
Mar 09, 2022 | 24.91 | 25.75 | 24.87 | 25.49 | 82,205 | +0.92(+3.74%) |
Mar 08, 2022 | 24.26 | 25.21 | 24.20 | 24.57 | 59,528 | +0.28(+1.15%) |
Mar 07, 2022 | 24.52 | 24.68 | 24.17 | 24.29 | 89,915 | -0.28(-1.14%) |
Mar 04, 2022 | 24.77 | 25.10 | 24.40 | 24.57 | 84,821 | -0.33(-1.33%) |
Mar 03, 2022 | 25.03 | 25.13 | 24.61 | 24.90 | 56,586 | -0.09(-0.36%) |
Mar 02, 2022 | 24.48 | 25.11 | 24.48 | 24.99 | 56,346 | +0.31(+1.26%) |