Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.31 | 25.98 | 25.31 | 25.69 | 47,972 | -0.07(-0.29%) |
May 27, 2022 | 25.44 | 25.83 | 25.44 | 25.76 | 23,165 | +0.49(+1.92%) |
May 26, 2022 | 25.46 | 25.84 | 25.16 | 25.27 | 52,217 | +0.14(+0.56%) |
May 25, 2022 | 24.87 | 25.73 | 24.87 | 25.13 | 54,643 | +0.30(+1.20%) |
May 24, 2022 | 24.23 | 25.02 | 24.22 | 24.83 | 62,380 | +0.32(+1.30%) |
May 23, 2022 | 24.16 | 24.97 | 23.93 | 24.52 | 68,401 | +0.71(+2.98%) |
May 20, 2022 | 23.67 | 23.82 | 23.41 | 23.81 | 43,860 | +0.41(+1.76%) |
May 19, 2022 | 23.39 | 23.72 | 23.20 | 23.39 | 48,435 | -0.09(-0.40%) |
May 18, 2022 | 24.21 | 24.34 | 23.39 | 23.49 | 38,980 | -0.91(-3.72%) |
May 17, 2022 | 23.96 | 24.46 | 23.96 | 24.40 | 19,519 | +0.46(+1.91%) |
May 16, 2022 | 23.96 | 24.17 | 23.67 | 23.94 | 28,132 | -0.07(-0.27%) |
May 13, 2022 | 24.40 | 24.40 | 23.88 | 24.00 | 24,769 | -0.21(-0.85%) |
May 12, 2022 | 24.03 | 24.39 | 23.89 | 24.21 | 25,208 | +0.14(+0.58%) |
May 11, 2022 | 24.73 | 24.78 | 23.96 | 24.07 | 23,953 | -0.62(-2.50%) |
May 10, 2022 | 24.44 | 24.82 | 24.08 | 24.68 | 25,125 | +0.50(+2.05%) |
May 09, 2022 | 23.68 | 24.25 | 23.68 | 24.19 | 40,580 | +0.41(+1.73%) |
May 06, 2022 | 24.25 | 24.52 | 23.71 | 23.78 | 25,023 | -0.29(-1.20%) |
May 05, 2022 | 24.36 | 24.49 | 23.89 | 24.07 | 22,428 | -0.60(-2.44%) |
May 04, 2022 | 24.46 | 24.73 | 23.85 | 24.67 | 27,475 | +0.47(+1.96%) |
May 03, 2022 | 24.31 | 24.47 | 23.82 | 24.20 | 26,300 | -0.10(-0.42%) |
May 02, 2022 | 24.12 | 24.47 | 23.75 | 24.30 | 42,148 | +0.33(+1.39%) |
Apr 29, 2022 | 24.95 | 25.01 | 23.78 | 23.96 | 42,535 | -0.90(-3.62%) |
Apr 28, 2022 | 23.95 | 25.12 | 23.92 | 24.86 | 27,376 | +0.96(+4.04%) |
Apr 27, 2022 | 23.94 | 24.02 | 23.68 | 23.90 | 25,052 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.06 | 23.90 | 23.94 | 35,891 | -0.58(-2.35%) |
Apr 25, 2022 | 25.20 | 25.20 | 24.18 | 24.51 | 24,028 | -0.16(-0.64%) |
Apr 22, 2022 | 25.17 | 25.23 | 24.64 | 24.67 | 16,683 | -0.45(-1.81%) |
Apr 21, 2022 | 25.58 | 25.83 | 24.74 | 25.12 | 16,282 | -0.45(-1.78%) |
Apr 20, 2022 | 25.51 | 25.87 | 25.24 | 25.58 | 14,994 | +0.26(+1.03%) |
Apr 19, 2022 | 24.69 | 25.42 | 24.69 | 25.32 | 18,863 | +0.78(+3.18%) |
Apr 18, 2022 | 24.18 | 24.83 | 24.17 | 24.54 | 28,399 | +0.06(+0.23%) |
Apr 14, 2022 | 24.84 | 24.97 | 24.34 | 24.48 | 21,870 | -0.19(-0.75%) |
Apr 13, 2022 | 24.19 | 25.02 | 24.19 | 24.67 | 20,475 | +0.33(+1.37%) |
Apr 12, 2022 | 24.39 | 24.70 | 24.18 | 24.33 | 23,905 | +0.01(+0.04%) |
Apr 11, 2022 | 24.18 | 24.82 | 24.18 | 24.33 | 12,716 | -0.03(-0.11%) |
Apr 08, 2022 | 24.41 | 24.78 | 24.20 | 24.35 | 23,727 | +0.04(+0.15%) |
Apr 07, 2022 | 24.47 | 24.47 | 24.22 | 24.32 | 19,760 | -0.26(-1.06%) |
Apr 06, 2022 | 24.53 | 24.60 | 24.33 | 24.58 | 27,695 | +0.09(+0.38%) |
Apr 05, 2022 | 24.66 | 24.69 | 24.33 | 24.48 | 21,197 | -0.15(-0.60%) |
Apr 04, 2022 | 24.46 | 24.70 | 24.35 | 24.63 | 16,327 | +0.06(+0.23%) |
Apr 01, 2022 | 24.83 | 25.06 | 24.54 | 24.58 | 15,073 | -0.30(-1.19%) |
Mar 31, 2022 | 24.77 | 25.08 | 24.75 | 24.87 | 24,287 | +0.06(+0.22%) |
Mar 30, 2022 | 25.23 | 25.55 | 24.74 | 24.82 | 24,103 | -0.66(-2.59%) |
Mar 29, 2022 | 25.49 | 25.59 | 24.95 | 25.48 | 33,318 | +0.31(+1.22%) |
Mar 28, 2022 | 25.35 | 25.35 | 24.86 | 25.17 | 10,686 | -0.03(-0.11%) |
Mar 25, 2022 | 25.50 | 25.50 | 25.11 | 25.20 | 15,787 | -0.06(-0.22%) |
Mar 24, 2022 | 24.91 | 25.45 | 24.91 | 25.25 | 12,572 | +0.38(+1.53%) |
Mar 23, 2022 | 25.38 | 25.38 | 24.87 | 24.87 | 10,920 | -0.80(-3.11%) |
Mar 22, 2022 | 25.10 | 25.72 | 25.10 | 25.67 | 8,562 | +0.47(+1.88%) |
Mar 21, 2022 | 25.37 | 25.37 | 25.05 | 25.20 | 9,837 | -0.36(-1.42%) |
Mar 18, 2022 | 25.48 | 25.68 | 25.02 | 25.56 | 66,729 | -0.01(-0.04%) |
Mar 17, 2022 | 25.10 | 25.57 | 25.05 | 25.57 | 11,260 | +0.16(+0.62%) |
Mar 16, 2022 | 25.38 | 25.63 | 25.05 | 25.41 | 16,508 | +0.41(+1.63%) |
Mar 15, 2022 | 24.92 | 25.42 | 24.68 | 25.00 | 27,316 | -0.07(-0.30%) |
Mar 14, 2022 | 25.27 | 25.39 | 24.87 | 25.08 | 8,141 | +0.12(+0.48%) |
Mar 11, 2022 | 25.04 | 25.25 | 24.72 | 24.96 | 17,174 | -0.07(-0.30%) |
Mar 10, 2022 | 24.98 | 25.57 | 24.89 | 25.03 | 8,517 | -0.09(-0.37%) |
Mar 09, 2022 | 24.94 | 25.50 | 24.84 | 25.12 | 30,847 | +0.67(+2.73%) |
Mar 08, 2022 | 24.84 | 24.96 | 24.14 | 24.46 | 21,494 | +0.00(+0.00%) |
Mar 07, 2022 | 24.99 | 24.99 | 24.46 | 24.46 | 17,660 | -0.42(-1.68%) |
Mar 04, 2022 | 25.39 | 26.86 | 24.74 | 24.87 | 26,508 | -0.78(-3.04%) |
Mar 03, 2022 | 25.81 | 25.92 | 25.41 | 25.65 | 11,967 | +0.07(+0.25%) |
Mar 02, 2022 | 25.21 | 25.73 | 25.07 | 25.59 | 31,633 | +0.75(+3.03%) |