Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.96 | 25.06 | 24.96 | 25.06 | 1,288 | +0.09(+0.36%) |
May 27, 2022 | 24.81 | 24.97 | 24.81 | 24.97 | 9,715 | -0.17(-0.68%) |
May 26, 2022 | 25.15 | 25.17 | 25.11 | 25.14 | 4,285 | -0.01(-0.04%) |
May 25, 2022 | 25.03 | 25.15 | 25.03 | 25.15 | 801 | +0.09(+0.36%) |
May 24, 2022 | 25.00 | 25.07 | 25.00 | 25.06 | 2,500 | +0.06(+0.24%) |
May 23, 2022 | 25.06 | 25.08 | 25.00 | 25.00 | 2,655 | +0.00(+0.00%) |
May 20, 2022 | 25.04 | 25.04 | 25.00 | 25.00 | 2,528 | -0.04(-0.16%) |
May 19, 2022 | 25.00 | 25.05 | 25.00 | 25.04 | 1,832 | +0.00(+0.00%) |
May 18, 2022 | 25.00 | 25.04 | 25.00 | 25.04 | 346 | +0.04(+0.18%) |
May 17, 2022 | 24.97 | 25.04 | 24.95 | 25.00 | 1,636 | -0.03(-0.14%) |
May 16, 2022 | 25.00 | 25.04 | 24.99 | 25.03 | 3,735 | +0.02(+0.08%) |
May 13, 2022 | 25.00 | 25.02 | 25.00 | 25.01 | 1,343 | +0.06(+0.24%) |
May 12, 2022 | 24.99 | 25.04 | 24.95 | 24.95 | 3,141 | -0.05(-0.20%) |
May 11, 2022 | 25.04 | 25.04 | 25.00 | 25.00 | 528 | +0.00(+0.00%) |
May 10, 2022 | 25.03 | 25.03 | 25.00 | 25.00 | 876 | +0.00(+0.00%) |
May 09, 2022 | 25.05 | 25.05 | 25.00 | 25.00 | 9,713 | -0.10(-0.40%) |
May 06, 2022 | 25.06 | 25.10 | 25.02 | 25.10 | 4,108 | +0.04(+0.16%) |
May 05, 2022 | 25.06 | 25.15 | 25.06 | 25.06 | 1,454 | -0.09(-0.36%) |
May 04, 2022 | 25.10 | 25.15 | 25.10 | 25.15 | 748 | +0.08(+0.32%) |
May 03, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 140 | +0.02(+0.08%) |
May 02, 2022 | 25.19 | 25.19 | 25.04 | 25.05 | 9,329 | -0.02(-0.08%) |
Apr 29, 2022 | 25.18 | 25.18 | 25.07 | 25.07 | 1,225 | -0.04(-0.16%) |
Apr 28, 2022 | 25.19 | 25.21 | 25.11 | 25.11 | 1,990 | -0.08(-0.32%) |
Apr 27, 2022 | 25.23 | 25.23 | 25.19 | 25.19 | 300 | +0.00(+0.00%) |
Apr 26, 2022 | 25.23 | 25.23 | 25.19 | 25.19 | 1,200 | +0.02(+0.08%) |
Apr 25, 2022 | 25.22 | 25.23 | 25.17 | 25.17 | 2,973 | -0.01(-0.06%) |
Apr 22, 2022 | 25.19 | 25.19 | 25.18 | 25.18 | 1,099 | -0.01(-0.02%) |
Apr 21, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 251 | -0.01(-0.04%) |
Apr 20, 2022 | 25.19 | 25.21 | 25.19 | 25.20 | 3,634 | -0.04(-0.17%) |
Apr 19, 2022 | 25.20 | 25.24 | 25.16 | 25.24 | 5,169 | +0.04(+0.17%) |
Apr 18, 2022 | 25.18 | 25.20 | 25.18 | 25.20 | 472 | -0.01(-0.04%) |
Apr 14, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 425 | +0.06(+0.24%) |
Apr 13, 2022 | 25.19 | 25.19 | 25.15 | 25.15 | 1,637 | -0.20(-0.79%) |
Apr 11, 2022 | 25.35 | 17 | +0.15(+0.60%) | |||
Apr 08, 2022 | 25.15 | 25.20 | 25.15 | 25.20 | 1,196 | +0.01(+0.04%) |
Apr 07, 2022 | 25.20 | 25.21 | 25.05 | 25.19 | 3,795 | -0.01(-0.04%) |
Apr 06, 2022 | 25.23 | 25.23 | 25.20 | 25.20 | 2,785 | +0.00(+0.00%) |
Apr 05, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 903 | -0.02(-0.08%) |
Apr 04, 2022 | 25.19 | 25.22 | 25.16 | 25.22 | 2,099 | +0.04(+0.16%) |
Apr 01, 2022 | 25.18 | 25.19 | 25.14 | 25.18 | 3,086 | +0.04(+0.16%) |
Mar 31, 2022 | 25.06 | 25.18 | 25.06 | 25.14 | 5,212 | -0.00(-0.02%) |
Mar 29, 2022 | 25.14 | 54 | +0.04(+0.14%) | |||
Mar 28, 2022 | 25.11 | 25.17 | 25.11 | 25.11 | 1,367 | +0.01(+0.04%) |
Mar 25, 2022 | 25.10 | 25.12 | 25.08 | 25.10 | 4,629 | -0.06(-0.23%) |
Mar 24, 2022 | 25.14 | 25.16 | 25.10 | 25.16 | 4,141 | -0.00(-0.00%) |
Mar 23, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 200 | +0.06(+0.24%) |
Mar 22, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 101 | +0.00(+0.00%) |
Mar 21, 2022 | 25.12 | 25.12 | 25.10 | 25.10 | 1,383 | +0.00(+0.00%) |
Mar 18, 2022 | 25.08 | 25.12 | 25.08 | 25.10 | 1,522 | +0.04(+0.16%) |
Mar 17, 2022 | 25.05 | 25.11 | 25.05 | 25.06 | 1,941 | +0.02(+0.08%) |
Mar 15, 2022 | 25.04 | 83 | -0.04(-0.16%) | |||
Mar 14, 2022 | 25.02 | 25.08 | 25.02 | 25.08 | 4,250 | +0.06(+0.24%) |
Mar 11, 2022 | 25.11 | 25.11 | 25.00 | 25.02 | 4,885 | -0.08(-0.32%) |
Mar 10, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 440 | +0.07(+0.28%) |
Mar 09, 2022 | 25.10 | 25.10 | 25.01 | 25.03 | 2,305 | -0.02(-0.08%) |
Mar 08, 2022 | 25.15 | 25.15 | 25.05 | 25.05 | 1,887 | +0.00(+0.00%) |
Mar 07, 2022 | 25.11 | 25.11 | 25.04 | 25.05 | 937 | -0.06(-0.24%) |
Mar 04, 2022 | 25.18 | 25.18 | 25.11 | 25.11 | 1,906 | -0.04(-0.16%) |
Mar 03, 2022 | 25.20 | 25.20 | 25.15 | 25.15 | 1,051 | -0.03(-0.12%) |
Mar 02, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 629 | +0.12(+0.48%) |