Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.76 | 25.76 | 25.31 | 25.62 | 134,590 | -0.08(-0.31%) |
May 27, 2022 | 24.69 | 25.70 | 24.69 | 25.70 | 100,935 | +0.46(+1.82%) |
May 26, 2022 | 23.84 | 25.40 | 23.84 | 25.24 | 106,955 | +0.25(+1.00%) |
May 25, 2022 | 24.81 | 25.07 | 24.77 | 24.99 | 157,390 | -0.08(-0.32%) |
May 24, 2022 | 25.00 | 25.11 | 24.83 | 25.07 | 108,406 | +0.20(+0.80%) |
May 23, 2022 | 24.96 | 25.08 | 24.79 | 24.87 | 128,616 | +0.04(+0.16%) |
May 20, 2022 | 24.89 | 24.96 | 24.59 | 24.83 | 129,590 | +0.22(+0.89%) |
May 19, 2022 | 24.69 | 24.77 | 24.38 | 24.61 | 120,092 | -0.20(-0.81%) |
May 18, 2022 | 25.64 | 25.64 | 24.76 | 24.81 | 123,853 | -1.25(-4.80%) |
May 17, 2022 | 25.97 | 26.13 | 25.91 | 26.06 | 391,959 | +0.35(+1.36%) |
May 16, 2022 | 25.36 | 25.88 | 25.31 | 25.71 | 156,777 | +1.01(+4.09%) |
May 13, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 117,211 | +0.50(+2.07%) |
May 12, 2022 | 24.24 | 24.57 | 24.00 | 24.20 | 136,385 | -0.10(-0.41%) |
May 11, 2022 | 24.60 | 24.85 | 24.21 | 24.30 | 156,699 | -0.10(-0.41%) |
May 10, 2022 | 24.44 | 24.48 | 24.20 | 24.40 | 168,916 | +0.22(+0.91%) |
May 09, 2022 | 24.15 | 24.30 | 24.00 | 24.18 | 145,179 | -0.05(-0.21%) |
May 06, 2022 | 24.68 | 24.95 | 24.20 | 24.23 | 160,051 | -0.86(-3.43%) |
May 05, 2022 | 25.52 | 25.55 | 24.96 | 25.09 | 87,738 | -0.59(-2.30%) |
May 04, 2022 | 25.15 | 25.80 | 25.02 | 25.68 | 101,363 | +0.11(+0.43%) |
May 03, 2022 | 25.56 | 26.05 | 25.43 | 25.57 | 393,540 | +0.12(+0.47%) |
May 02, 2022 | 25.61 | 25.82 | 25.13 | 25.45 | 165,125 | +0.00(+0.00%) |
Apr 29, 2022 | 25.76 | 26.02 | 25.36 | 25.45 | 106,477 | +0.05(+0.20%) |
Apr 28, 2022 | 25.07 | 25.50 | 24.88 | 25.40 | 123,348 | +0.32(+1.28%) |
Apr 27, 2022 | 25.20 | 25.33 | 24.82 | 25.08 | 207,585 | +0.21(+0.84%) |
Apr 26, 2022 | 25.63 | 25.63 | 24.84 | 24.87 | 152,036 | -0.88(-3.42%) |
Apr 25, 2022 | 25.47 | 25.75 | 25.19 | 25.75 | 126,992 | +0.18(+0.70%) |
Apr 22, 2022 | 25.86 | 25.86 | 25.51 | 25.57 | 75,632 | -0.31(-1.20%) |
Apr 21, 2022 | 26.23 | 26.50 | 25.78 | 25.88 | 73,197 | +0.25(+0.98%) |
Apr 20, 2022 | 25.64 | 25.82 | 25.56 | 25.63 | 162,107 | +0.81(+3.26%) |
Apr 19, 2022 | 24.64 | 24.94 | 24.63 | 24.82 | 405,712 | +0.69(+2.86%) |
Apr 18, 2022 | 23.99 | 24.72 | 23.99 | 24.13 | 186,049 | -0.09(-0.37%) |
Apr 14, 2022 | 23.95 | 24.46 | 23.95 | 24.22 | 112,440 | -0.13(-0.53%) |
Apr 13, 2022 | 24.18 | 24.52 | 24.12 | 24.35 | 198,322 | +0.32(+1.33%) |
Apr 12, 2022 | 24.35 | 24.44 | 24.00 | 24.03 | 167,724 | -0.27(-1.11%) |
Apr 11, 2022 | 24.48 | 24.68 | 24.29 | 24.30 | 179,500 | -0.35(-1.42%) |
Apr 08, 2022 | 24.39 | 24.70 | 24.35 | 24.65 | 376,680 | +0.31(+1.27%) |
Apr 07, 2022 | 24.28 | 24.45 | 24.14 | 24.34 | 278,974 | +0.36(+1.50%) |
Apr 06, 2022 | 23.78 | 24.01 | 23.71 | 23.98 | 132,991 | +0.05(+0.21%) |
Apr 05, 2022 | 23.96 | 24.26 | 23.87 | 23.93 | 150,109 | -0.08(-0.33%) |
Apr 04, 2022 | 24.25 | 24.25 | 23.94 | 24.01 | 87,850 | -0.87(-3.50%) |
Apr 01, 2022 | 24.79 | 24.98 | 24.65 | 24.88 | 152,266 | +0.52(+2.13%) |
Mar 31, 2022 | 24.63 | 24.88 | 24.35 | 24.36 | 113,287 | -0.99(-3.91%) |
Mar 30, 2022 | 25.85 | 25.85 | 25.27 | 25.35 | 320,326 | +0.05(+0.20%) |
Mar 29, 2022 | 25.68 | 25.77 | 25.11 | 25.30 | 359,077 | +1.32(+5.50%) |
Mar 28, 2022 | 24.23 | 24.39 | 23.72 | 23.98 | 316,570 | +0.71(+3.05%) |
Mar 25, 2022 | 23.36 | 23.40 | 23.12 | 23.27 | 293,959 | -0.17(-0.73%) |
Mar 24, 2022 | 23.14 | 23.44 | 23.09 | 23.44 | 84,118 | +0.23(+0.99%) |
Mar 23, 2022 | 23.29 | 23.39 | 23.07 | 23.21 | 91,841 | -0.69(-2.89%) |
Mar 22, 2022 | 24.02 | 24.06 | 23.83 | 23.90 | 259,260 | -0.09(-0.38%) |
Mar 21, 2022 | 24.14 | 24.34 | 23.92 | 23.99 | 720,452 | -0.18(-0.74%) |
Mar 18, 2022 | 23.91 | 24.41 | 23.89 | 24.17 | 1,071,255 | -0.26(-1.06%) |
Mar 17, 2022 | 24.59 | 24.69 | 23.93 | 24.43 | 2,431,847 | +0.36(+1.50%) |
Mar 16, 2022 | 23.09 | 24.42 | 23.05 | 24.07 | 828,852 | +1.21(+5.29%) |
Mar 15, 2022 | 23.50 | 23.50 | 22.57 | 22.86 | 543,945 | -0.87(-3.67%) |
Mar 14, 2022 | 24.00 | 24.12 | 23.73 | 23.73 | 214,938 | +0.17(+0.72%) |
Mar 11, 2022 | 23.99 | 24.12 | 23.54 | 23.56 | 116,716 | -0.27(-1.13%) |
Mar 10, 2022 | 23.98 | 24.31 | 23.76 | 23.83 | 181,731 | -1.42(-5.62%) |
Mar 09, 2022 | 24.90 | 25.76 | 24.90 | 25.25 | 170,688 | +1.23(+5.14%) |
Mar 08, 2022 | 24.01 | 24.72 | 23.59 | 24.02 | 768,960 | +0.68(+2.89%) |
Mar 07, 2022 | 23.84 | 23.86 | 23.17 | 23.34 | 638,106 | -1.49(-6.00%) |
Mar 04, 2022 | 24.99 | 25.02 | 24.58 | 24.83 | 508,390 | -1.19(-4.57%) |
Mar 03, 2022 | 26.15 | 26.22 | 25.87 | 26.02 | 1,040,250 | -0.62(-2.33%) |
Mar 02, 2022 | 26.68 | 26.78 | 26.49 | 26.64 | 388,813 | -1.24(-4.46%) |