Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.77 | 25.86 | 25.75 | 25.86 | 10,191 | -0.13(-0.50%) |
May 27, 2022 | 25.82 | 25.99 | 25.79 | 25.99 | 4,184 | +0.17(+0.67%) |
May 26, 2022 | 25.86 | 25.94 | 25.33 | 25.82 | 7,920 | -0.05(-0.20%) |
May 25, 2022 | 25.73 | 25.97 | 25.47 | 25.87 | 6,701 | +0.32(+1.25%) |
May 24, 2022 | 25.24 | 26.65 | 25.24 | 25.55 | 23,256 | +0.43(+1.69%) |
May 23, 2022 | 25.07 | 25.28 | 25.03 | 25.12 | 13,587 | -0.59(-2.31%) |
May 20, 2022 | 24.72 | 25.73 | 24.26 | 25.72 | 14,423 | +1.37(+5.63%) |
May 19, 2022 | 24.52 | 26.00 | 24.34 | 24.35 | 4,595 | -0.11(-0.45%) |
May 18, 2022 | 25.02 | 25.88 | 24.46 | 24.46 | 13,495 | -0.65(-2.59%) |
May 17, 2022 | 25.42 | 25.65 | 25.09 | 25.11 | 25,303 | +0.41(+1.66%) |
May 16, 2022 | 25.30 | 26.26 | 24.70 | 24.70 | 41,257 | +0.29(+1.19%) |
May 13, 2022 | 24.98 | 25.49 | 24.41 | 24.41 | 22,589 | +0.02(+0.07%) |
May 12, 2022 | 24.17 | 25.00 | 23.93 | 24.39 | 49,359 | +0.10(+0.42%) |
May 11, 2022 | 24.77 | 25.70 | 24.29 | 24.29 | 43,443 | -0.21(-0.86%) |
May 10, 2022 | 24.73 | 24.92 | 24.20 | 24.50 | 55,021 | +0.65(+2.73%) |
May 09, 2022 | 24.27 | 24.45 | 23.62 | 23.85 | 19,519 | -1.04(-4.18%) |
May 06, 2022 | 24.95 | 25.05 | 24.79 | 24.89 | 98,506 | -0.56(-2.20%) |
May 05, 2022 | 25.56 | 26.03 | 25.19 | 25.45 | 32,921 | -0.92(-3.49%) |
May 04, 2022 | 25.87 | 26.37 | 25.76 | 26.37 | 26,645 | +0.88(+3.45%) |
May 03, 2022 | 25.50 | 25.54 | 25.41 | 25.49 | 46,791 | +0.45(+1.80%) |
May 02, 2022 | 25.03 | 25.23 | 24.81 | 25.04 | 27,072 | -0.44(-1.73%) |
Apr 29, 2022 | 26.06 | 26.06 | 25.48 | 25.48 | 15,964 | -0.79(-2.99%) |
Apr 28, 2022 | 25.96 | 26.33 | 25.91 | 26.27 | 22,955 | +0.30(+1.14%) |
Apr 27, 2022 | 26.10 | 26.16 | 25.96 | 25.97 | 23,832 | -0.15(-0.57%) |
Apr 26, 2022 | 26.53 | 26.53 | 26.12 | 26.12 | 31,833 | -0.15(-0.57%) |
Apr 25, 2022 | 26.05 | 26.27 | 25.91 | 26.27 | 19,038 | +0.06(+0.23%) |
Apr 22, 2022 | 26.75 | 26.75 | 26.17 | 26.21 | 16,036 | -1.09(-3.99%) |
Apr 21, 2022 | 27.73 | 27.80 | 27.28 | 27.30 | 7,430 | -0.06(-0.22%) |
Apr 20, 2022 | 27.37 | 27.47 | 27.34 | 27.36 | 8,300 | -0.07(-0.26%) |
Apr 19, 2022 | 27.23 | 27.43 | 26.94 | 27.43 | 14,478 | +0.07(+0.26%) |
Apr 18, 2022 | 27.36 | 27.86 | 27.36 | 27.36 | 12,673 | -0.30(-1.08%) |
Apr 14, 2022 | 27.85 | 27.85 | 27.65 | 27.66 | 10,550 | +0.07(+0.25%) |
Apr 13, 2022 | 27.31 | 27.61 | 27.31 | 27.59 | 18,248 | +0.50(+1.85%) |
Apr 12, 2022 | 27.36 | 27.37 | 26.98 | 27.09 | 41,466 | +0.32(+1.20%) |
Apr 11, 2022 | 27.01 | 27.01 | 26.77 | 26.77 | 20,034 | +0.45(+1.71%) |
Apr 08, 2022 | 26.36 | 26.45 | 26.30 | 26.32 | 11,938 | -0.27(-1.02%) |
Apr 07, 2022 | 26.76 | 26.76 | 26.40 | 26.59 | 15,453 | +0.75(+2.90%) |
Apr 06, 2022 | 25.72 | 25.99 | 25.72 | 25.84 | 28,131 | -0.28(-1.07%) |
Apr 05, 2022 | 26.54 | 26.54 | 25.94 | 26.12 | 21,917 | -0.45(-1.69%) |
Apr 04, 2022 | 26.68 | 26.71 | 26.55 | 26.57 | 10,160 | -0.29(-1.08%) |
Apr 01, 2022 | 27.02 | 27.02 | 26.75 | 26.86 | 8,061 | +0.37(+1.40%) |
Mar 31, 2022 | 26.61 | 26.85 | 26.49 | 26.49 | 14,468 | -0.20(-0.75%) |
Mar 30, 2022 | 26.92 | 26.92 | 26.68 | 26.69 | 5,150 | -0.55(-2.02%) |
Mar 29, 2022 | 27.12 | 27.33 | 27.05 | 27.24 | 27,443 | +0.51(+1.93%) |
Mar 28, 2022 | 26.72 | 26.73 | 26.46 | 26.73 | 10,225 | -0.34(-1.27%) |
Mar 25, 2022 | 27.52 | 27.52 | 26.95 | 27.07 | 9,639 | -0.54(-1.94%) |
Mar 24, 2022 | 27.36 | 27.65 | 27.33 | 27.61 | 4,076 | +0.34(+1.23%) |
Mar 23, 2022 | 27.33 | 27.37 | 27.22 | 27.27 | 7,923 | -0.41(-1.48%) |
Mar 22, 2022 | 27.76 | 27.76 | 27.56 | 27.68 | 30,716 | +0.00(+0.00%) |
Mar 21, 2022 | 27.84 | 27.84 | 27.48 | 27.68 | 7,965 | -0.75(-2.64%) |
Mar 18, 2022 | 27.92 | 28.43 | 27.92 | 28.43 | 29,138 | -0.15(-0.52%) |
Mar 17, 2022 | 28.20 | 28.67 | 28.20 | 28.58 | 17,707 | +0.74(+2.66%) |
Mar 16, 2022 | 27.90 | 28.04 | 27.51 | 27.84 | 12,679 | +0.54(+1.98%) |
Mar 15, 2022 | 27.27 | 27.39 | 26.95 | 27.30 | 36,663 | +0.14(+0.52%) |
Mar 14, 2022 | 27.34 | 27.41 | 26.99 | 27.16 | 24,612 | +0.73(+2.76%) |
Mar 11, 2022 | 26.78 | 26.78 | 26.43 | 26.43 | 19,515 | +0.20(+0.76%) |
Mar 10, 2022 | 26.28 | 26.39 | 26.13 | 26.23 | 51,685 | -0.51(-1.91%) |
Mar 09, 2022 | 26.54 | 26.96 | 26.51 | 26.74 | 48,977 | +1.35(+5.32%) |
Mar 08, 2022 | 25.19 | 26.19 | 25.04 | 25.39 | 132,844 | +0.64(+2.59%) |
Mar 07, 2022 | 25.59 | 25.67 | 24.54 | 24.75 | 69,600 | -0.91(-3.55%) |
Mar 04, 2022 | 25.52 | 25.73 | 25.42 | 25.66 | 48,431 | -0.81(-3.06%) |
Mar 03, 2022 | 26.64 | 26.68 | 26.32 | 26.47 | 36,933 | -0.94(-3.43%) |
Mar 02, 2022 | 27.25 | 27.52 | 27.17 | 27.41 | 38,077 | +0.86(+3.26%) |