Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.01 | 26.22 | 25.92 | 25.99 | 18,978 | -0.20(-0.76%) |
May 27, 2022 | 25.95 | 26.29 | 25.95 | 26.18 | 46,685 | +0.44(+1.69%) |
May 26, 2022 | 25.49 | 25.86 | 25.49 | 25.75 | 12,929 | +0.62(+2.45%) |
May 25, 2022 | 25.12 | 25.46 | 25.12 | 25.13 | 19,221 | -0.19(-0.75%) |
May 24, 2022 | 25.33 | 25.38 | 25.17 | 25.32 | 12,580 | +0.05(+0.19%) |
May 23, 2022 | 25.28 | 25.56 | 25.21 | 25.28 | 21,373 | +0.29(+1.15%) |
May 20, 2022 | 25.22 | 25.22 | 24.66 | 24.99 | 21,479 | +0.11(+0.42%) |
May 19, 2022 | 24.46 | 24.95 | 24.46 | 24.88 | 87,224 | +0.37(+1.53%) |
May 18, 2022 | 25.03 | 25.06 | 24.51 | 24.51 | 42,809 | -0.78(-3.07%) |
May 17, 2022 | 25.18 | 25.35 | 25.01 | 25.29 | 130,413 | +0.64(+2.61%) |
May 16, 2022 | 24.42 | 24.68 | 24.32 | 24.64 | 12,427 | +0.04(+0.15%) |
May 13, 2022 | 24.33 | 24.69 | 24.33 | 24.60 | 11,232 | +0.61(+2.52%) |
May 12, 2022 | 23.90 | 24.25 | 23.73 | 24.00 | 21,387 | -0.11(-0.47%) |
May 11, 2022 | 24.27 | 24.66 | 24.11 | 24.11 | 18,019 | -0.16(-0.66%) |
May 10, 2022 | 24.47 | 24.49 | 24.02 | 24.27 | 37,161 | +0.43(+1.79%) |
May 09, 2022 | 23.99 | 24.21 | 23.83 | 23.85 | 13,682 | -0.54(-2.21%) |
May 06, 2022 | 24.56 | 24.60 | 24.22 | 24.39 | 19,261 | -0.31(-1.26%) |
May 05, 2022 | 25.05 | 25.09 | 24.55 | 24.70 | 85,209 | -0.82(-3.23%) |
May 04, 2022 | 25.08 | 25.52 | 24.93 | 25.52 | 16,925 | +0.60(+2.39%) |
May 03, 2022 | 24.95 | 24.97 | 24.85 | 24.93 | 11,361 | +0.13(+0.53%) |
May 02, 2022 | 24.78 | 24.93 | 24.53 | 24.79 | 58,279 | -0.05(-0.19%) |
Apr 29, 2022 | 25.17 | 25.36 | 24.79 | 24.84 | 41,948 | -0.21(-0.83%) |
Apr 28, 2022 | 25.00 | 25.07 | 24.56 | 25.05 | 30,305 | +0.52(+2.12%) |
Apr 27, 2022 | 24.62 | 24.81 | 24.46 | 24.53 | 29,079 | -0.11(-0.45%) |
Apr 26, 2022 | 25.41 | 25.41 | 24.54 | 24.64 | 45,785 | -0.99(-3.86%) |
Apr 25, 2022 | 25.44 | 25.69 | 25.09 | 25.63 | 42,189 | -0.09(-0.37%) |
Apr 22, 2022 | 26.22 | 26.22 | 25.64 | 25.72 | 27,308 | -0.52(-1.98%) |
Apr 21, 2022 | 26.84 | 26.87 | 26.18 | 26.24 | 73,411 | -0.11(-0.43%) |
Apr 20, 2022 | 26.20 | 26.42 | 26.20 | 26.35 | 10,046 | +0.35(+1.35%) |
Apr 19, 2022 | 25.69 | 26.05 | 25.69 | 26.00 | 25,518 | +0.26(+0.99%) |
Apr 18, 2022 | 25.82 | 25.95 | 25.75 | 25.75 | 18,812 | -0.11(-0.44%) |
Apr 14, 2022 | 26.02 | 26.02 | 25.80 | 25.86 | 22,755 | -0.16(-0.62%) |
Apr 13, 2022 | 25.56 | 26.02 | 25.56 | 26.02 | 28,375 | +0.33(+1.29%) |
Apr 12, 2022 | 25.98 | 26.17 | 25.66 | 25.69 | 13,744 | -0.34(-1.31%) |
Apr 11, 2022 | 26.13 | 26.30 | 26.03 | 26.03 | 8,081 | -0.15(-0.58%) |
Apr 08, 2022 | 26.05 | 26.35 | 26.00 | 26.18 | 11,560 | +0.01(+0.04%) |
Apr 07, 2022 | 26.31 | 26.32 | 26.02 | 26.18 | 13,944 | -0.04(-0.14%) |
Apr 06, 2022 | 26.22 | 26.25 | 25.94 | 26.21 | 23,272 | -0.42(-1.56%) |
Apr 05, 2022 | 26.80 | 26.93 | 26.51 | 26.63 | 16,118 | -0.41(-1.53%) |
Apr 04, 2022 | 26.95 | 27.14 | 26.92 | 27.04 | 7,690 | +0.04(+0.17%) |
Apr 01, 2022 | 27.29 | 27.29 | 27.00 | 27.00 | 10,670 | +0.39(+1.46%) |
Mar 31, 2022 | 27.30 | 27.52 | 26.61 | 26.61 | 50,806 | -0.94(-3.40%) |
Mar 30, 2022 | 27.60 | 27.68 | 27.43 | 27.55 | 18,268 | -0.33(-1.19%) |
Mar 29, 2022 | 28.10 | 28.22 | 27.60 | 27.88 | 55,695 | +0.82(+3.03%) |
Mar 28, 2022 | 26.96 | 27.12 | 26.75 | 27.06 | 20,237 | +0.23(+0.86%) |
Mar 25, 2022 | 26.85 | 26.91 | 26.58 | 26.83 | 15,689 | +0.13(+0.47%) |
Mar 24, 2022 | 26.52 | 26.76 | 26.47 | 26.70 | 15,017 | +0.13(+0.50%) |
Mar 23, 2022 | 26.61 | 26.74 | 26.47 | 26.57 | 29,784 | -0.53(-1.97%) |
Mar 22, 2022 | 26.99 | 27.16 | 26.95 | 27.10 | 10,056 | +0.38(+1.42%) |
Mar 21, 2022 | 27.01 | 27.01 | 26.51 | 26.72 | 17,323 | -0.37(-1.38%) |
Mar 18, 2022 | 26.53 | 27.15 | 26.53 | 27.10 | 20,572 | -0.03(-0.12%) |
Mar 17, 2022 | 26.85 | 27.29 | 26.70 | 27.13 | 36,447 | -0.05(-0.17%) |
Mar 16, 2022 | 26.55 | 27.25 | 26.30 | 27.18 | 26,506 | +1.23(+4.75%) |
Mar 15, 2022 | 25.81 | 26.09 | 25.65 | 25.95 | 9,712 | +0.21(+0.80%) |
Mar 14, 2022 | 25.93 | 26.14 | 25.49 | 25.74 | 37,746 | +0.65(+2.60%) |
Mar 11, 2022 | 25.82 | 25.82 | 25.01 | 25.09 | 34,124 | -0.07(-0.26%) |
Mar 10, 2022 | 25.25 | 25.40 | 24.91 | 25.15 | 34,454 | -0.78(-2.99%) |
Mar 09, 2022 | 25.32 | 26.24 | 25.32 | 25.93 | 61,150 | +1.83(+7.59%) |
Mar 08, 2022 | 24.05 | 24.81 | 23.43 | 24.10 | 56,901 | +0.72(+3.07%) |
Mar 07, 2022 | 24.40 | 24.43 | 23.19 | 23.38 | 74,468 | -1.03(-4.23%) |
Mar 04, 2022 | 24.60 | 24.62 | 24.09 | 24.41 | 79,360 | -1.17(-4.59%) |
Mar 03, 2022 | 26.34 | 26.34 | 25.43 | 25.59 | 16,713 | -0.78(-2.94%) |
Mar 02, 2022 | 26.23 | 26.67 | 26.09 | 26.36 | 10,792 | +0.17(+0.65%) |