Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.95 | 25.99 | 25.83 | 25.85 | 1,752,477 | -0.20(-0.76%) |
May 27, 2022 | 26.00 | 26.07 | 26.00 | 26.05 | 960,877 | +0.08(+0.31%) |
May 26, 2022 | 25.93 | 26.02 | 25.89 | 25.97 | 1,534,185 | +0.10(+0.38%) |
May 25, 2022 | 25.91 | 25.91 | 25.80 | 25.87 | 1,036,977 | +0.00(+0.00%) |
May 24, 2022 | 25.75 | 25.89 | 25.74 | 25.87 | 1,210,691 | +0.17(+0.66%) |
May 23, 2022 | 25.75 | 25.82 | 25.70 | 25.70 | 2,423,900 | -0.09(-0.35%) |
May 20, 2022 | 25.79 | 25.83 | 25.73 | 25.79 | 1,681,685 | +0.00(+0.00%) |
May 19, 2022 | 25.97 | 26.01 | 25.70 | 25.79 | 2,596,530 | -0.11(-0.42%) |
May 18, 2022 | 25.79 | 25.94 | 25.79 | 25.90 | 2,989,435 | +0.21(+0.80%) |
May 17, 2022 | 25.78 | 25.81 | 25.67 | 25.69 | 987,946 | -0.13(-0.52%) |
May 16, 2022 | 25.88 | 25.92 | 25.83 | 25.83 | 1,584,591 | +0.00(+0.00%) |
May 13, 2022 | 25.72 | 25.84 | 25.68 | 25.83 | 1,724,203 | +0.13(+0.52%) |
May 12, 2022 | 25.87 | 25.92 | 25.68 | 25.69 | 4,783,256 | -0.13(-0.49%) |
May 11, 2022 | 25.48 | 25.85 | 25.46 | 25.82 | 3,841,706 | +0.32(+1.27%) |
May 10, 2022 | 25.59 | 25.66 | 25.48 | 25.49 | 2,321,096 | -0.11(-0.42%) |
May 09, 2022 | 25.63 | 25.66 | 25.56 | 25.60 | 3,904,581 | -0.12(-0.45%) |
May 06, 2022 | 25.68 | 25.82 | 25.62 | 25.72 | 3,924,453 | -0.08(-0.31%) |
May 05, 2022 | 25.90 | 25.95 | 25.69 | 25.80 | 2,963,892 | -0.27(-1.03%) |
May 04, 2022 | 25.85 | 26.15 | 25.75 | 26.07 | 2,776,148 | +0.20(+0.76%) |
May 03, 2022 | 25.97 | 26.06 | 25.87 | 25.87 | 3,222,460 | +0.11(+0.42%) |
May 02, 2022 | 26.03 | 26.04 | 25.73 | 25.76 | 4,829,216 | -0.41(-1.56%) |
Apr 29, 2022 | 26.35 | 26.44 | 26.12 | 26.17 | 11,356,627 | -0.22(-0.84%) |
Apr 28, 2022 | 26.24 | 26.40 | 26.23 | 26.40 | 3,993,275 | +0.17(+0.65%) |
Apr 27, 2022 | 26.31 | 26.32 | 26.19 | 26.23 | 4,932,707 | -0.06(-0.24%) |
Apr 26, 2022 | 26.30 | 26.32 | 26.21 | 26.29 | 4,571,484 | +0.04(+0.17%) |
Apr 25, 2022 | 26.36 | 26.39 | 26.23 | 26.24 | 2,873,129 | -0.01(-0.03%) |
Apr 22, 2022 | 26.35 | 26.48 | 26.23 | 26.25 | 1,530,345 | -0.13(-0.51%) |
Apr 21, 2022 | 26.28 | 26.39 | 26.09 | 26.39 | 2,516,948 | +0.12(+0.48%) |
Apr 20, 2022 | 26.12 | 26.30 | 26.10 | 26.26 | 2,771,226 | +0.21(+0.79%) |
Apr 19, 2022 | 26.14 | 26.18 | 26.03 | 26.06 | 2,042,614 | -0.13(-0.51%) |
Apr 18, 2022 | 26.23 | 26.23 | 26.16 | 26.19 | 1,368,730 | +0.01(+0.03%) |
Apr 14, 2022 | 26.17 | 26.23 | 26.12 | 26.18 | 3,984,598 | -0.02(-0.07%) |
Apr 13, 2022 | 26.30 | 26.34 | 26.19 | 26.20 | 4,818,917 | -0.05(-0.20%) |
Apr 12, 2022 | 26.37 | 26.41 | 26.24 | 26.25 | 1,840,930 | -0.01(-0.03%) |
Apr 11, 2022 | 26.15 | 26.27 | 26.14 | 26.26 | 4,541,381 | -0.04(-0.14%) |
Apr 08, 2022 | 26.23 | 26.32 | 26.23 | 26.30 | 2,076,099 | +0.04(+0.17%) |
Apr 07, 2022 | 26.31 | 26.35 | 26.22 | 26.25 | 3,369,466 | -0.06(-0.24%) |
Apr 06, 2022 | 26.36 | 26.42 | 26.18 | 26.32 | 6,084,732 | -0.13(-0.51%) |
Apr 05, 2022 | 26.62 | 26.63 | 26.43 | 26.45 | 3,963,784 | -0.19(-0.70%) |
Apr 04, 2022 | 26.69 | 26.70 | 26.61 | 26.64 | 1,564,260 | -0.04(-0.17%) |
Apr 01, 2022 | 26.60 | 26.78 | 26.53 | 26.68 | 3,426,762 | -0.12(-0.44%) |
Mar 31, 2022 | 26.90 | 27.02 | 26.75 | 26.80 | 2,950,427 | -0.10(-0.36%) |
Mar 30, 2022 | 26.78 | 26.92 | 26.76 | 26.90 | 1,646,597 | +0.11(+0.40%) |
Mar 29, 2022 | 26.76 | 26.86 | 26.74 | 26.79 | 1,664,344 | -0.07(-0.26%) |
Mar 28, 2022 | 26.91 | 26.98 | 26.85 | 26.86 | 1,469,712 | -0.03(-0.10%) |
Mar 25, 2022 | 26.93 | 26.96 | 26.83 | 26.89 | 2,268,664 | -0.19(-0.69%) |
Mar 24, 2022 | 27.17 | 27.22 | 27.05 | 27.07 | 1,509,717 | -0.18(-0.65%) |
Mar 23, 2022 | 27.03 | 27.25 | 27.01 | 27.25 | 1,158,956 | +0.36(+1.35%) |
Mar 22, 2022 | 26.98 | 27.05 | 26.88 | 26.89 | 1,224,218 | -0.14(-0.52%) |
Mar 21, 2022 | 27.12 | 27.22 | 26.98 | 27.03 | 1,155,904 | -0.26(-0.94%) |
Mar 18, 2022 | 27.27 | 27.42 | 27.22 | 27.29 | 1,110,360 | -0.07(-0.26%) |
Mar 17, 2022 | 27.10 | 27.37 | 27.07 | 27.36 | 1,377,099 | +0.35(+1.31%) |
Mar 16, 2022 | 27.09 | 27.15 | 26.79 | 27.00 | 1,667,724 | -0.14(-0.52%) |
Mar 15, 2022 | 27.40 | 27.40 | 27.14 | 27.14 | 1,543,116 | -0.24(-0.87%) |
Mar 14, 2022 | 27.52 | 27.52 | 27.36 | 27.38 | 1,337,406 | -0.30(-1.09%) |
Mar 11, 2022 | 27.55 | 27.70 | 27.54 | 27.68 | 1,387,599 | +0.20(+0.74%) |
Mar 10, 2022 | 27.41 | 27.53 | 27.48 | 2,242,368 | -0.06(-0.23%) | |
Mar 09, 2022 | 27.65 | 27.65 | 27.44 | 27.54 | 2,918,747 | -0.25(-0.89%) |
Mar 08, 2022 | 27.74 | 27.91 | 27.65 | 27.79 | 2,371,960 | +0.09(+0.32%) |
Mar 07, 2022 | 27.56 | 27.74 | 27.54 | 27.70 | 6,068,883 | +0.19(+0.68%) |
Mar 04, 2022 | 27.50 | 27.67 | 27.49 | 27.52 | 2,253,174 | +0.19(+0.68%) |
Mar 03, 2022 | 27.40 | 27.43 | 27.31 | 27.33 | 1,510,758 | -0.02(-0.06%) |
Mar 02, 2022 | 27.46 | 27.52 | 27.34 | 27.35 | 1,560,107 | -0.19(-0.68%) |