Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.94 | 24.95 | 24.94 | 24.94 | 2,842,569 | +0.00(+0.00%) |
May 27, 2022 | 24.94 | 24.96 | 24.93 | 24.94 | 1,906,303 | -0.01(-0.04%) |
May 26, 2022 | 24.94 | 24.95 | 24.92 | 24.95 | 1,137,658 | +0.02(+0.08%) |
May 25, 2022 | 24.92 | 24.95 | 24.91 | 24.93 | 3,240,162 | -0.01(-0.04%) |
May 24, 2022 | 24.92 | 24.95 | 24.92 | 24.94 | 682,823 | +0.03(+0.12%) |
May 23, 2022 | 24.90 | 24.94 | 24.88 | 24.91 | 1,048,192 | +0.00(+0.00%) |
May 20, 2022 | 24.90 | 24.91 | 24.88 | 24.91 | 508,983 | +0.03(+0.12%) |
May 19, 2022 | 24.88 | 24.91 | 24.88 | 24.88 | 754,298 | +0.00(+0.00%) |
May 18, 2022 | 24.92 | 24.92 | 24.87 | 24.88 | 859,584 | -0.05(-0.20%) |
May 17, 2022 | 24.89 | 24.95 | 24.86 | 24.93 | 935,968 | +0.06(+0.24%) |
May 16, 2022 | 24.90 | 24.91 | 24.85 | 24.87 | 1,028,582 | -0.02(-0.08%) |
May 13, 2022 | 24.85 | 24.90 | 24.81 | 24.89 | 900,543 | +0.04(+0.16%) |
May 12, 2022 | 24.75 | 24.85 | 24.72 | 24.85 | 1,182,227 | +0.04(+0.16%) |
May 11, 2022 | 24.77 | 24.87 | 24.77 | 24.81 | 1,162,417 | +0.01(+0.04%) |
May 10, 2022 | 24.82 | 24.86 | 24.80 | 24.80 | 2,018,506 | -0.02(-0.08%) |
May 09, 2022 | 24.85 | 24.87 | 24.82 | 24.82 | 1,865,684 | -0.03(-0.12%) |
May 06, 2022 | 24.83 | 24.90 | 24.83 | 24.85 | 1,907,174 | -0.01(-0.04%) |
May 05, 2022 | 24.90 | 24.91 | 24.86 | 24.86 | 2,069,425 | -0.05(-0.20%) |
May 04, 2022 | 24.89 | 24.91 | 24.86 | 24.91 | 1,181,130 | +0.05(+0.20%) |
May 03, 2022 | 24.85 | 24.91 | 24.85 | 24.86 | 1,096,210 | -0.02(-0.08%) |
May 02, 2022 | 24.88 | 24.93 | 24.88 | 24.88 | 1,271,071 | +0.00(+0.00%) |
Apr 29, 2022 | 24.90 | 24.92 | 24.88 | 24.88 | 1,172,298 | -0.02(-0.08%) |
Apr 28, 2022 | 24.91 | 24.92 | 24.89 | 24.90 | 1,032,838 | -0.01(-0.04%) |
Apr 27, 2022 | 24.93 | 24.93 | 24.90 | 24.91 | 2,459,063 | +0.00(+0.00%) |
Apr 26, 2022 | 24.93 | 24.93 | 24.91 | 24.91 | 1,489,053 | -0.01(-0.04%) |
Apr 25, 2022 | 24.91 | 24.92 | 24.90 | 24.92 | 1,735,142 | +0.00(+0.00%) |
Apr 22, 2022 | 24.91 | 24.95 | 24.91 | 24.92 | 1,027,286 | -0.03(-0.12%) |
Apr 21, 2022 | 24.93 | 24.95 | 24.90 | 24.95 | 1,542,810 | +0.03(+0.12%) |
Apr 20, 2022 | 24.91 | 24.94 | 24.89 | 24.92 | 3,003,098 | +0.02(+0.08%) |
Apr 19, 2022 | 24.90 | 24.92 | 24.89 | 24.90 | 2,938,677 | +0.01(+0.04%) |
Apr 18, 2022 | 24.90 | 24.92 | 24.89 | 24.89 | 2,161,537 | +0.00(+0.00%) |
Apr 14, 2022 | 24.90 | 24.92 | 24.88 | 24.89 | 2,006,711 | +0.00(+0.00%) |
Apr 13, 2022 | 24.90 | 24.93 | 24.89 | 24.89 | 1,816,409 | +0.00(+0.00%) |
Apr 12, 2022 | 24.93 | 24.93 | 24.88 | 24.89 | 2,235,139 | -0.02(-0.08%) |
Apr 11, 2022 | 24.92 | 24.94 | 24.91 | 24.91 | 2,029,124 | -0.01(-0.04%) |
Apr 08, 2022 | 24.94 | 24.95 | 24.92 | 24.92 | 1,920,840 | -0.03(-0.12%) |
Apr 07, 2022 | 24.92 | 24.96 | 24.91 | 24.95 | 2,128,166 | +0.02(+0.08%) |
Apr 06, 2022 | 24.93 | 24.94 | 24.91 | 24.93 | 2,820,272 | -0.01(-0.04%) |
Apr 05, 2022 | 24.93 | 24.94 | 24.92 | 24.94 | 2,375,502 | +0.00(+0.00%) |
Apr 04, 2022 | 24.92 | 24.95 | 24.92 | 24.94 | 2,098,418 | +0.01(+0.04%) |
Apr 01, 2022 | 24.92 | 24.95 | 24.92 | 24.93 | 2,204,157 | -0.01(-0.04%) |
Mar 31, 2022 | 24.90 | 24.99 | 24.89 | 24.94 | 3,380,629 | +0.07(+0.28%) |
Mar 30, 2022 | 24.92 | 24.99 | 24.86 | 24.87 | 1,882,591 | -0.07(-0.28%) |
Mar 29, 2022 | 24.92 | 24.99 | 24.88 | 24.94 | 2,830,338 | +0.04(+0.16%) |
Mar 28, 2022 | 24.89 | 25.13 | 24.86 | 24.90 | 3,029,454 | +0.00(+0.00%) |
Mar 25, 2022 | 24.83 | 24.95 | 24.83 | 24.90 | 1,998,556 | +0.06(+0.24%) |
Mar 24, 2022 | 24.79 | 24.89 | 24.78 | 24.84 | 3,260,766 | +0.05(+0.20%) |
Mar 23, 2022 | 24.78 | 24.84 | 24.77 | 24.79 | 3,608,958 | -0.01(-0.04%) |
Mar 22, 2022 | 24.76 | 24.82 | 24.76 | 24.80 | 4,669,508 | +0.05(+0.20%) |
Mar 21, 2022 | 24.87 | 24.90 | 24.75 | 24.75 | 8,260,451 | -0.17(-0.68%) |
Mar 18, 2022 | 25.08 | 25.14 | 24.92 | 24.92 | 2,580,760 | -0.16(-0.64%) |
Mar 17, 2022 | 25.03 | 25.10 | 24.97 | 25.08 | 1,314,621 | +0.04(+0.16%) |
Mar 16, 2022 | 25.11 | 25.14 | 24.99 | 25.04 | 1,322,641 | -0.06(-0.24%) |
Mar 15, 2022 | 25.10 | 25.18 | 25.00 | 25.10 | 1,734,610 | +0.04(+0.16%) |
Mar 14, 2022 | 25.30 | 25.39 | 25.00 | 25.06 | 2,287,242 | -0.09(-0.34%) |
Mar 11, 2022 | 25.18 | 25.30 | 25.11 | 25.14 | 1,416,097 | -0.10(-0.39%) |
Mar 10, 2022 | 25.13 | 25.39 | 25.13 | 25.24 | 1,638,346 | +0.05(+0.20%) |
Mar 09, 2022 | 25.20 | 25.26 | 25.13 | 25.19 | 1,562,742 | +0.12(+0.48%) |
Mar 08, 2022 | 25.11 | 25.24 | 24.78 | 25.08 | 2,900,705 | +0.00(+0.00%) |
Mar 07, 2022 | 25.24 | 25.37 | 25.07 | 25.08 | 1,544,180 | -0.21(-0.82%) |
Mar 04, 2022 | 25.32 | 25.59 | 25.24 | 25.28 | 1,644,137 | -0.24(-0.93%) |
Mar 03, 2022 | 25.34 | 25.57 | 25.18 | 25.52 | 2,481,802 | +0.10(+0.39%) |
Mar 02, 2022 | 25.13 | 25.43 | 25.07 | 25.42 | 2,382,085 | +0.31(+1.23%) |