Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.48 | 25.69 | 25.39 | 25.46 | 19,373 | -0.19(-0.76%) |
May 27, 2022 | 25.42 | 25.75 | 25.42 | 25.65 | 47,657 | +0.43(+1.69%) |
May 26, 2022 | 24.97 | 25.34 | 24.97 | 25.22 | 13,198 | +0.60(+2.45%) |
May 25, 2022 | 24.61 | 24.94 | 24.61 | 24.62 | 19,621 | -0.19(-0.75%) |
May 24, 2022 | 24.82 | 24.86 | 24.66 | 24.81 | 12,841 | +0.05(+0.19%) |
May 23, 2022 | 24.76 | 25.04 | 24.70 | 24.76 | 21,818 | +0.28(+1.15%) |
May 20, 2022 | 24.70 | 24.70 | 24.16 | 24.48 | 21,926 | +0.10(+0.42%) |
May 19, 2022 | 23.96 | 24.45 | 23.96 | 24.38 | 89,040 | +0.37(+1.53%) |
May 18, 2022 | 24.52 | 24.55 | 24.01 | 24.01 | 43,700 | -0.76(-3.07%) |
May 17, 2022 | 24.67 | 24.83 | 24.50 | 24.77 | 133,128 | +0.63(+2.61%) |
May 16, 2022 | 23.93 | 24.18 | 23.82 | 24.14 | 12,686 | +0.04(+0.15%) |
May 13, 2022 | 23.83 | 24.19 | 23.83 | 24.10 | 11,465 | +0.59(+2.52%) |
May 12, 2022 | 23.42 | 23.76 | 23.24 | 23.51 | 21,833 | -0.11(-0.47%) |
May 11, 2022 | 23.78 | 24.16 | 23.62 | 23.62 | 18,394 | -0.16(-0.66%) |
May 10, 2022 | 23.97 | 23.99 | 23.53 | 23.78 | 37,934 | +0.42(+1.79%) |
May 09, 2022 | 23.50 | 23.71 | 23.34 | 23.36 | 13,967 | -0.53(-2.21%) |
May 06, 2022 | 24.06 | 24.10 | 23.72 | 23.89 | 19,662 | -0.31(-1.26%) |
May 05, 2022 | 24.54 | 24.57 | 24.05 | 24.19 | 86,983 | -0.81(-3.23%) |
May 04, 2022 | 24.57 | 25.00 | 24.43 | 25.00 | 17,278 | +0.58(+2.39%) |
May 03, 2022 | 24.45 | 24.46 | 24.34 | 24.42 | 11,597 | +0.13(+0.53%) |
May 02, 2022 | 24.28 | 24.42 | 24.03 | 24.29 | 59,493 | -0.05(-0.19%) |
Apr 29, 2022 | 24.66 | 24.84 | 24.29 | 24.33 | 42,821 | -0.20(-0.83%) |
Apr 28, 2022 | 24.49 | 24.56 | 24.06 | 24.54 | 30,936 | +0.51(+2.12%) |
Apr 27, 2022 | 24.12 | 24.30 | 23.96 | 24.03 | 29,684 | -0.11(-0.45%) |
Apr 26, 2022 | 24.89 | 24.89 | 24.04 | 24.14 | 46,738 | -0.97(-3.86%) |
Apr 25, 2022 | 24.92 | 25.17 | 24.57 | 25.10 | 43,067 | -0.09(-0.37%) |
Apr 22, 2022 | 25.69 | 25.69 | 25.12 | 25.20 | 27,877 | -0.51(-1.98%) |
Apr 21, 2022 | 26.29 | 26.32 | 25.65 | 25.71 | 74,940 | -0.11(-0.43%) |
Apr 20, 2022 | 25.67 | 25.88 | 25.67 | 25.82 | 10,256 | +0.34(+1.35%) |
Apr 19, 2022 | 25.17 | 25.52 | 25.17 | 25.47 | 26,049 | +0.25(+0.99%) |
Apr 18, 2022 | 25.30 | 25.42 | 25.22 | 25.22 | 19,204 | -0.11(-0.44%) |
Apr 14, 2022 | 25.49 | 25.49 | 25.27 | 25.34 | 23,229 | -0.16(-0.62%) |
Apr 13, 2022 | 25.04 | 25.49 | 25.04 | 25.49 | 28,966 | +0.33(+1.29%) |
Apr 12, 2022 | 25.45 | 25.63 | 25.14 | 25.17 | 14,030 | -0.33(-1.31%) |
Apr 11, 2022 | 25.59 | 25.76 | 25.50 | 25.50 | 8,249 | -0.15(-0.58%) |
Apr 08, 2022 | 25.52 | 25.81 | 25.47 | 25.65 | 11,801 | +0.01(+0.04%) |
Apr 07, 2022 | 25.77 | 25.78 | 25.49 | 25.64 | 14,235 | -0.04(-0.14%) |
Apr 06, 2022 | 25.69 | 25.72 | 25.41 | 25.68 | 23,756 | -0.41(-1.56%) |
Apr 05, 2022 | 26.25 | 26.38 | 25.97 | 26.09 | 16,454 | -0.41(-1.53%) |
Apr 04, 2022 | 26.40 | 26.59 | 26.37 | 26.49 | 7,850 | +0.04(+0.17%) |
Apr 01, 2022 | 26.74 | 26.74 | 26.45 | 26.45 | 10,892 | +0.38(+1.46%) |
Mar 31, 2022 | 26.74 | 26.96 | 26.07 | 26.07 | 51,863 | -0.92(-3.40%) |
Mar 30, 2022 | 27.04 | 27.12 | 26.87 | 26.99 | 18,648 | -0.32(-1.19%) |
Mar 29, 2022 | 27.52 | 27.64 | 27.04 | 27.31 | 56,855 | +0.80(+3.03%) |
Mar 28, 2022 | 26.41 | 26.57 | 26.21 | 26.51 | 20,658 | +0.23(+0.86%) |
Mar 25, 2022 | 26.30 | 26.36 | 26.04 | 26.28 | 16,016 | +0.12(+0.47%) |
Mar 24, 2022 | 25.98 | 26.22 | 25.93 | 26.16 | 15,329 | +0.13(+0.50%) |
Mar 23, 2022 | 26.07 | 26.19 | 25.93 | 26.03 | 30,404 | -0.52(-1.97%) |
Mar 22, 2022 | 26.44 | 26.61 | 26.40 | 26.55 | 10,265 | +0.37(+1.42%) |
Mar 21, 2022 | 26.46 | 26.46 | 25.97 | 26.18 | 17,683 | -0.37(-1.38%) |
Mar 18, 2022 | 25.98 | 26.60 | 25.98 | 26.55 | 21,000 | -0.03(-0.12%) |
Mar 17, 2022 | 26.30 | 26.74 | 26.15 | 26.58 | 37,205 | -0.05(-0.17%) |
Mar 16, 2022 | 26.01 | 26.70 | 25.76 | 26.62 | 27,058 | +1.21(+4.75%) |
Mar 15, 2022 | 25.28 | 25.56 | 25.13 | 25.42 | 9,914 | +0.20(+0.80%) |
Mar 14, 2022 | 25.40 | 25.61 | 24.97 | 25.21 | 38,532 | +0.64(+2.60%) |
Mar 11, 2022 | 25.29 | 25.29 | 24.50 | 24.57 | 34,834 | -0.07(-0.26%) |
Mar 10, 2022 | 24.73 | 24.88 | 24.40 | 24.64 | 35,172 | -0.76(-2.99%) |
Mar 09, 2022 | 24.81 | 25.71 | 24.81 | 25.40 | 62,423 | +1.79(+7.59%) |
Mar 08, 2022 | 23.55 | 24.31 | 22.95 | 23.61 | 58,085 | +0.70(+3.07%) |
Mar 07, 2022 | 23.91 | 23.93 | 22.72 | 22.91 | 76,018 | -1.01(-4.23%) |
Mar 04, 2022 | 24.10 | 24.12 | 23.60 | 23.92 | 81,012 | -1.15(-4.59%) |
Mar 03, 2022 | 25.80 | 25.80 | 24.91 | 25.07 | 17,061 | -0.76(-2.94%) |
Mar 02, 2022 | 25.70 | 26.13 | 25.56 | 25.83 | 11,017 | +0.17(+0.65%) |