Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.04 | 25.04 | 24.89 | 24.89 | 767 | -0.12(-0.48%) |
May 27, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.58(+2.38%) |
May 26, 2022 | 24.42 | 24.43 | 24.42 | 24.43 | 829 | +0.49(+2.06%) |
May 25, 2022 | 23.88 | 23.94 | 23.80 | 23.94 | 2,955 | +0.25(+1.04%) |
May 24, 2022 | 23.58 | 23.69 | 23.58 | 23.69 | 3,681 | -0.19(-0.80%) |
May 23, 2022 | 23.71 | 23.97 | 23.57 | 23.89 | 16,806 | +0.43(+1.83%) |
May 20, 2022 | 23.71 | 23.71 | 23.11 | 23.45 | 2,350 | -0.02(-0.09%) |
May 19, 2022 | 23.47 | 23.71 | 23.47 | 23.48 | 428 | -0.16(-0.69%) |
May 18, 2022 | 23.92 | 23.92 | 23.64 | 23.64 | 2,215 | -1.01(-4.10%) |
May 17, 2022 | 24.40 | 24.65 | 24.39 | 24.65 | 4,022 | +0.54(+2.24%) |
May 16, 2022 | 24.15 | 24.24 | 24.11 | 24.11 | 1,296 | -0.08(-0.33%) |
May 13, 2022 | 24.23 | 24.23 | 24.02 | 24.19 | 3,991 | +0.67(+2.83%) |
May 12, 2022 | 23.42 | 23.58 | 23.26 | 23.52 | 1,038 | -0.12(-0.52%) |
May 11, 2022 | 24.24 | 24.24 | 23.65 | 23.65 | 4,819 | -0.41(-1.72%) |
May 10, 2022 | 24.38 | 24.38 | 23.87 | 24.06 | 10,512 | +0.03(+0.11%) |
May 09, 2022 | 24.44 | 24.44 | 24.00 | 24.03 | 24,715 | -0.82(-3.28%) |
May 06, 2022 | 24.62 | 24.85 | 24.62 | 24.85 | 9,625 | -0.12(-0.48%) |
May 05, 2022 | 25.01 | 25.01 | 24.82 | 24.97 | 1,758 | -1.04(-3.99%) |
May 04, 2022 | 25.24 | 26.02 | 25.16 | 26.01 | 5,339 | +0.81(+3.23%) |
May 03, 2022 | 25.08 | 25.34 | 25.06 | 25.19 | 2,043 | +0.11(+0.45%) |
May 02, 2022 | 24.85 | 25.08 | 24.56 | 25.08 | 3,073 | +0.20(+0.79%) |
Apr 29, 2022 | 25.48 | 25.48 | 24.88 | 24.88 | 220 | -1.01(-3.91%) |
Apr 28, 2022 | 25.51 | 26.09 | 25.51 | 25.89 | 918 | +0.64(+2.52%) |
Apr 27, 2022 | 25.47 | 25.47 | 25.26 | 25.26 | 412 | +0.02(+0.08%) |
Apr 26, 2022 | 25.50 | 25.50 | 25.24 | 25.24 | 8,821 | -0.75(-2.90%) |
Apr 25, 2022 | 25.65 | 25.99 | 25.54 | 25.99 | 634 | +0.14(+0.55%) |
Apr 22, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | -0.80(-2.99%) |
Apr 21, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 31 | -0.38(-1.41%) |
Apr 20, 2022 | 27.18 | 27.18 | 27.03 | 27.03 | 6,017 | -0.03(-0.11%) |
Apr 19, 2022 | 26.90 | 27.07 | 26.90 | 27.06 | 1,134 | +0.48(+1.82%) |
Apr 18, 2022 | 26.73 | 26.73 | 26.51 | 26.58 | 704 | -0.06(-0.22%) |
Apr 14, 2022 | 26.98 | 26.98 | 26.63 | 26.63 | 1,103 | -0.34(-1.25%) |
Apr 13, 2022 | 26.72 | 26.97 | 26.72 | 26.97 | 2,212 | +0.32(+1.19%) |
Apr 12, 2022 | 27.05 | 27.05 | 26.65 | 26.65 | 1,100 | -0.08(-0.31%) |
Apr 11, 2022 | 26.99 | 26.99 | 26.74 | 26.74 | 906 | -0.47(-1.72%) |
Apr 08, 2022 | 27.31 | 27.34 | 27.21 | 27.21 | 1,045 | -0.08(-0.28%) |
Apr 07, 2022 | 27.17 | 27.28 | 27.16 | 27.28 | 209 | +0.09(+0.34%) |
Apr 06, 2022 | 27.05 | 27.19 | 27.05 | 27.19 | 1,381 | -0.21(-0.77%) |
Apr 05, 2022 | 27.71 | 27.71 | 27.40 | 27.40 | 970 | -0.27(-0.97%) |
Apr 04, 2022 | 27.53 | 27.68 | 27.53 | 27.67 | 3,855 | +0.20(+0.73%) |
Apr 01, 2022 | 27.44 | 27.47 | 27.38 | 27.47 | 1,653 | +0.13(+0.48%) |
Mar 31, 2022 | 27.68 | 27.77 | 27.34 | 27.34 | 3,059 | -0.37(-1.35%) |
Mar 30, 2022 | 27.78 | 27.78 | 27.71 | 27.71 | 676 | -0.20(-0.71%) |
Mar 29, 2022 | 27.84 | 27.91 | 27.70 | 27.91 | 1,939 | +0.34(+1.24%) |
Mar 28, 2022 | 27.42 | 27.57 | 27.37 | 27.57 | 1,590 | +0.19(+0.70%) |
Mar 25, 2022 | 27.29 | 27.38 | 27.29 | 27.38 | 549 | +0.13(+0.48%) |
Mar 24, 2022 | 27.07 | 27.25 | 27.07 | 27.25 | 401 | +0.35(+1.30%) |
Mar 23, 2022 | 27.14 | 27.14 | 26.90 | 26.90 | 679 | -0.30(-1.11%) |
Mar 22, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.31(+1.14%) |
Mar 21, 2022 | 26.90 | 26.93 | 26.89 | 26.89 | 843 | -0.02(-0.09%) |
Mar 18, 2022 | 26.53 | 26.91 | 26.53 | 26.91 | 1,112 | +0.35(+1.32%) |
Mar 17, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | +0.34(+1.30%) |
Mar 16, 2022 | 26.02 | 26.22 | 25.68 | 26.22 | 2,708 | +0.51(+2.00%) |
Mar 15, 2022 | 25.28 | 25.71 | 25.28 | 25.71 | 400 | +0.54(+2.15%) |
Mar 14, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 128 | -0.21(-0.81%) |
Mar 11, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.33(-1.30%) |
Mar 10, 2022 | 25.53 | 25.71 | 25.53 | 25.71 | 440 | -0.07(-0.26%) |
Mar 09, 2022 | 25.74 | 25.89 | 25.71 | 25.77 | 7,236 | +0.53(+2.12%) |
Mar 08, 2022 | 25.31 | 25.50 | 25.21 | 25.24 | 5,770 | -0.11(-0.44%) |
Mar 07, 2022 | 25.48 | 25.48 | 25.35 | 25.35 | 2,372 | -0.75(-2.87%) |
Mar 04, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 197 | -0.22(-0.83%) |
Mar 03, 2022 | 26.49 | 26.49 | 26.32 | 26.32 | 1,017 | -0.15(-0.57%) |
Mar 02, 2022 | 26.23 | 26.47 | 26.23 | 26.47 | 440 | +0.52(+2.01%) |