Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.62 | 26.03 | 25.31 | 25.94 | 170,111 | +0.15(+0.57%) |
May 27, 2022 | 25.57 | 26.08 | 25.53 | 25.79 | 54,005 | +0.41(+1.60%) |
May 26, 2022 | 24.81 | 25.92 | 24.78 | 25.38 | 118,322 | +0.61(+2.48%) |
May 25, 2022 | 24.36 | 24.94 | 24.33 | 24.77 | 50,856 | +0.44(+1.81%) |
May 24, 2022 | 24.12 | 24.38 | 23.47 | 24.33 | 58,191 | +0.13(+0.54%) |
May 23, 2022 | 24.55 | 24.58 | 24.02 | 24.20 | 106,002 | -0.19(-0.78%) |
May 20, 2022 | 24.26 | 24.49 | 23.64 | 24.39 | 91,912 | +0.26(+1.07%) |
May 19, 2022 | 24.62 | 24.94 | 24.05 | 24.13 | 64,968 | -0.62(-2.51%) |
May 18, 2022 | 24.87 | 24.99 | 24.60 | 24.75 | 84,932 | -0.36(-1.44%) |
May 17, 2022 | 24.83 | 25.18 | 24.70 | 25.12 | 56,289 | +0.52(+2.11%) |
May 16, 2022 | 24.65 | 24.81 | 24.22 | 24.60 | 57,331 | +0.16(+0.64%) |
May 13, 2022 | 24.30 | 24.72 | 24.19 | 24.44 | 143,844 | +0.44(+1.84%) |
May 12, 2022 | 23.89 | 24.11 | 23.58 | 24.00 | 143,987 | +0.01(+0.04%) |
May 11, 2022 | 23.81 | 24.45 | 23.74 | 23.99 | 111,765 | +0.29(+1.20%) |
May 10, 2022 | 23.86 | 24.28 | 23.28 | 23.71 | 105,160 | +0.00(+0.00%) |
May 09, 2022 | 24.30 | 24.41 | 23.54 | 23.71 | 81,703 | -0.67(-2.73%) |
May 06, 2022 | 23.80 | 24.99 | 23.66 | 24.37 | 91,394 | +0.53(+2.21%) |
May 05, 2022 | 23.78 | 24.43 | 23.36 | 23.85 | 109,844 | +0.03(+0.11%) |
May 04, 2022 | 23.84 | 23.87 | 23.36 | 23.82 | 124,095 | -0.06(-0.25%) |
May 03, 2022 | 23.62 | 24.05 | 23.20 | 23.88 | 77,467 | +0.35(+1.51%) |
May 02, 2022 | 23.61 | 24.05 | 23.29 | 23.53 | 139,426 | -0.04(-0.18%) |
Apr 29, 2022 | 24.22 | 24.22 | 23.32 | 23.57 | 240,371 | -0.62(-2.57%) |
Apr 28, 2022 | 23.45 | 24.19 | 23.22 | 24.19 | 89,247 | +1.02(+4.40%) |
Apr 27, 2022 | 23.90 | 24.02 | 23.17 | 23.17 | 112,495 | -0.73(-3.04%) |
Apr 26, 2022 | 24.91 | 24.91 | 23.86 | 23.90 | 79,223 | -1.05(-4.22%) |
Apr 25, 2022 | 24.99 | 25.00 | 24.57 | 24.95 | 89,716 | -0.14(-0.55%) |
Apr 22, 2022 | 25.66 | 25.83 | 25.04 | 25.09 | 65,828 | -0.54(-2.12%) |
Apr 21, 2022 | 26.31 | 26.50 | 25.58 | 25.63 | 107,976 | -0.44(-1.70%) |
Apr 20, 2022 | 26.21 | 26.69 | 26.06 | 26.08 | 84,443 | -0.08(-0.29%) |
Apr 19, 2022 | 25.76 | 26.34 | 25.76 | 26.15 | 65,362 | +0.50(+1.96%) |
Apr 18, 2022 | 25.64 | 25.82 | 25.41 | 25.65 | 62,917 | -0.01(-0.03%) |
Apr 14, 2022 | 25.87 | 26.10 | 25.59 | 25.66 | 58,488 | -0.14(-0.53%) |
Apr 13, 2022 | 25.02 | 25.84 | 25.02 | 25.80 | 78,936 | +0.83(+3.31%) |
Apr 12, 2022 | 25.23 | 25.47 | 24.85 | 24.97 | 38,461 | -0.03(-0.10%) |
Apr 11, 2022 | 25.17 | 25.43 | 24.89 | 25.00 | 211,254 | -0.19(-0.74%) |
Apr 08, 2022 | 25.39 | 25.51 | 25.16 | 25.18 | 43,326 | -0.31(-1.20%) |
Apr 07, 2022 | 25.58 | 25.75 | 25.19 | 25.49 | 30,364 | -0.16(-0.63%) |
Apr 06, 2022 | 25.69 | 25.85 | 25.55 | 25.65 | 58,020 | -0.23(-0.89%) |
Apr 05, 2022 | 26.61 | 26.61 | 25.77 | 25.88 | 61,583 | -0.30(-1.14%) |
Apr 04, 2022 | 26.85 | 26.85 | 26.11 | 26.18 | 62,897 | -0.57(-2.14%) |
Apr 01, 2022 | 26.59 | 26.82 | 26.44 | 26.75 | 50,185 | +0.24(+0.90%) |
Mar 31, 2022 | 26.73 | 26.86 | 26.39 | 26.51 | 55,921 | -0.21(-0.80%) |
Mar 30, 2022 | 26.95 | 27.03 | 26.56 | 26.73 | 53,570 | -0.22(-0.82%) |
Mar 29, 2022 | 26.26 | 27.05 | 26.26 | 26.95 | 78,390 | +0.82(+3.13%) |
Mar 28, 2022 | 25.91 | 26.15 | 25.69 | 26.13 | 69,626 | +0.14(+0.52%) |
Mar 25, 2022 | 25.75 | 26.08 | 25.68 | 25.99 | 67,634 | +0.32(+1.26%) |
Mar 24, 2022 | 25.63 | 25.80 | 25.54 | 25.67 | 72,450 | +0.10(+0.40%) |
Mar 23, 2022 | 25.79 | 26.19 | 25.49 | 25.57 | 49,541 | -0.35(-1.35%) |
Mar 22, 2022 | 26.01 | 26.28 | 25.75 | 25.92 | 79,445 | +0.09(+0.33%) |
Mar 21, 2022 | 25.71 | 25.98 | 25.60 | 25.83 | 41,921 | +0.00(+0.00%) |
Mar 18, 2022 | 25.43 | 26.23 | 25.43 | 25.83 | 135,665 | +0.19(+0.73%) |
Mar 17, 2022 | 25.19 | 25.65 | 25.15 | 25.64 | 47,399 | +0.32(+1.25%) |
Mar 16, 2022 | 25.43 | 25.47 | 24.89 | 25.33 | 63,236 | +0.07(+0.27%) |
Mar 15, 2022 | 25.29 | 25.44 | 24.97 | 25.26 | 59,283 | -0.07(-0.27%) |
Mar 14, 2022 | 25.67 | 25.78 | 25.20 | 25.33 | 60,025 | -0.22(-0.87%) |
Mar 11, 2022 | 25.98 | 26.03 | 25.53 | 25.55 | 36,836 | -0.33(-1.28%) |
Mar 10, 2022 | 25.67 | 26.00 | 25.88 | 38,213 | -0.09(-0.36%) | |
Mar 09, 2022 | 25.78 | 26.09 | 25.77 | 25.98 | 76,184 | +0.38(+1.50%) |
Mar 08, 2022 | 25.46 | 26.08 | 25.24 | 25.59 | 106,349 | +0.20(+0.77%) |
Mar 07, 2022 | 25.37 | 25.73 | 25.18 | 25.40 | 76,878 | -0.02(-0.07%) |
Mar 04, 2022 | 25.04 | 25.69 | 25.02 | 25.41 | 82,565 | +0.09(+0.37%) |
Mar 03, 2022 | 25.24 | 25.32 | 24.92 | 25.32 | 55,022 | +0.20(+0.78%) |
Mar 02, 2022 | 24.94 | 25.34 | 24.91 | 25.12 | 58,065 | +0.36(+1.45%) |