Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.50 | 24.50 | 24.34 | 24.34 | 834 | +0.37(+1.54%) |
May 27, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 468 | +0.42(+1.79%) |
May 26, 2022 | 23.41 | 23.57 | 23.35 | 23.55 | 1,469 | +0.47(+2.03%) |
May 25, 2022 | 23.22 | 23.25 | 23.08 | 23.08 | 16,032 | -0.13(-0.56%) |
May 24, 2022 | 23.11 | 23.21 | 22.49 | 23.21 | 2,086 | -0.42(-1.78%) |
May 23, 2022 | 23.64 | 23.64 | 23.00 | 23.63 | 1,786 | +0.10(+0.42%) |
May 20, 2022 | 23.33 | 23.58 | 22.92 | 23.53 | 2,483 | +0.10(+0.43%) |
May 19, 2022 | 23.37 | 23.64 | 22.76 | 23.43 | 13,204 | +0.33(+1.43%) |
May 18, 2022 | 23.52 | 23.52 | 22.37 | 23.10 | 2,539 | -0.36(-1.53%) |
May 17, 2022 | 23.65 | 23.69 | 22.99 | 23.46 | 14,529 | +0.30(+1.30%) |
May 16, 2022 | 23.26 | 23.26 | 22.58 | 23.16 | 14,804 | -0.01(-0.04%) |
May 13, 2022 | 22.96 | 23.17 | 22.89 | 23.17 | 1,030 | +0.58(+2.59%) |
May 12, 2022 | 22.63 | 22.63 | 22.37 | 22.59 | 22,712 | -0.08(-0.33%) |
May 11, 2022 | 23.05 | 23.05 | 22.66 | 22.66 | 1,634 | -0.19(-0.83%) |
May 10, 2022 | 22.86 | 22.92 | 22.72 | 22.85 | 86,568 | -0.07(-0.30%) |
May 09, 2022 | 23.10 | 23.10 | 22.92 | 22.92 | 673 | -0.66(-2.81%) |
May 06, 2022 | 23.68 | 23.68 | 23.34 | 23.58 | 1,583 | -0.30(-1.27%) |
May 05, 2022 | 23.82 | 23.88 | 23.72 | 23.88 | 2,442 | -0.91(-3.67%) |
May 04, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 275 | +0.24(+0.99%) |
May 03, 2022 | 24.54 | 24.58 | 24.48 | 24.55 | 2,011 | +0.21(+0.86%) |
May 02, 2022 | 24.18 | 24.34 | 24.10 | 24.34 | 3,385 | -0.10(-0.41%) |
Apr 29, 2022 | 24.67 | 24.67 | 24.44 | 24.44 | 2,257 | +0.13(+0.53%) |
Apr 28, 2022 | 24.03 | 24.31 | 23.77 | 24.31 | 2,666 | +0.35(+1.46%) |
Apr 27, 2022 | 24.14 | 24.14 | 23.80 | 23.96 | 8,697 | +0.18(+0.75%) |
Apr 26, 2022 | 23.86 | 23.86 | 23.77 | 23.78 | 1,951 | -0.49(-2.01%) |
Apr 25, 2022 | 24.08 | 24.27 | 24.08 | 24.27 | 476 | -0.18(-0.73%) |
Apr 22, 2022 | 24.64 | 24.64 | 24.45 | 24.45 | 1,275 | -0.16(-0.65%) |
Apr 21, 2022 | 24.75 | 24.75 | 24.61 | 24.61 | 1,653 | -0.47(-1.87%) |
Apr 20, 2022 | 25.19 | 25.19 | 25.08 | 25.08 | 1,024 | -0.14(-0.56%) |
Apr 19, 2022 | 25.18 | 25.22 | 25.18 | 25.22 | 588 | -0.11(-0.43%) |
Apr 18, 2022 | 25.54 | 25.54 | 25.33 | 25.33 | 2,517 | -0.04(-0.16%) |
Apr 14, 2022 | 25.57 | 25.57 | 25.37 | 25.37 | 3,057 | -0.33(-1.28%) |
Apr 13, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 451 | +0.24(+0.94%) |
Apr 12, 2022 | 25.57 | 25.57 | 25.45 | 25.46 | 2,844 | -0.01(-0.04%) |
Apr 11, 2022 | 25.70 | 25.72 | 25.47 | 25.47 | 3,903 | -0.37(-1.43%) |
Apr 08, 2022 | 25.91 | 25.91 | 25.84 | 25.84 | 545 | +0.03(+0.12%) |
Apr 07, 2022 | 25.91 | 25.96 | 25.81 | 25.81 | 3,746 | -0.23(-0.88%) |
Apr 06, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 383 | -0.21(-0.80%) |
Apr 05, 2022 | 26.37 | 26.37 | 26.25 | 26.25 | 881 | -0.36(-1.37%) |
Apr 04, 2022 | 26.79 | 26.80 | 26.49 | 26.61 | 2,376 | +0.36(+1.39%) |
Apr 01, 2022 | 26.23 | 26.25 | 26.23 | 26.25 | 558 | +0.42(+1.64%) |
Mar 31, 2022 | 25.96 | 25.96 | 25.83 | 25.83 | 897 | -0.38(-1.47%) |
Mar 30, 2022 | 26.08 | 26.47 | 26.08 | 26.21 | 1,415 | -0.05(-0.19%) |
Mar 29, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 473 | +0.42(+1.64%) |
Mar 28, 2022 | 26.02 | 26.02 | 25.59 | 25.84 | 889 | +0.19(+0.76%) |
Mar 25, 2022 | 25.75 | 26.00 | 25.64 | 25.64 | 20,570 | -0.28(-1.10%) |
Mar 24, 2022 | 26.02 | 26.02 | 25.77 | 25.92 | 2,446 | +0.06(+0.25%) |
Mar 23, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 471 | -0.07(-0.27%) |
Mar 22, 2022 | 25.77 | 26.22 | 25.77 | 25.93 | 1,892 | +0.36(+1.41%) |
Mar 21, 2022 | 25.58 | 25.58 | 25.57 | 25.57 | 6,703 | -0.54(-2.07%) |
Mar 18, 2022 | 25.98 | 26.19 | 25.98 | 26.11 | 1,071 | +0.52(+2.03%) |
Mar 17, 2022 | 25.02 | 25.64 | 25.02 | 25.59 | 2,064 | -0.11(-0.45%) |
Mar 16, 2022 | 25.29 | 25.70 | 25.29 | 25.70 | 726 | +1.91(+8.05%) |
Mar 15, 2022 | 23.59 | 23.94 | 23.59 | 23.79 | 2,326 | -0.07(-0.29%) |
Mar 14, 2022 | 24.25 | 24.63 | 23.86 | 23.86 | 1,828 | -0.66(-2.69%) |
Mar 11, 2022 | 25.28 | 25.28 | 24.52 | 24.52 | 2,033 | -0.46(-1.84%) |
Mar 10, 2022 | 25.04 | 25.05 | 24.98 | 24.98 | 1,864 | -0.39(-1.54%) |
Mar 09, 2022 | 25.21 | 25.37 | 25.21 | 25.37 | 1,318 | +0.54(+2.17%) |
Mar 08, 2022 | 24.92 | 24.92 | 24.80 | 24.83 | 782 | +0.02(+0.09%) |
Mar 07, 2022 | 25.59 | 25.59 | 24.81 | 24.81 | 1,405 | -0.73(-2.86%) |
Mar 04, 2022 | 26.09 | 26.09 | 25.54 | 25.54 | 1,231 | -0.44(-1.70%) |
Mar 03, 2022 | 26.61 | 26.68 | 25.98 | 25.98 | 3,627 | -0.55(-2.07%) |
Mar 02, 2022 | 26.74 | 26.74 | 26.53 | 26.53 | 577 | -0.11(-0.42%) |