Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.12 | 25.35 | 24.85 | 25.11 | 54,719 | -0.09(-0.38%) |
May 27, 2022 | 25.06 | 25.20 | 24.88 | 25.20 | 3,666 | +0.01(+0.04%) |
May 26, 2022 | 24.80 | 25.21 | 24.80 | 25.19 | 7,108 | +0.59(+2.39%) |
May 25, 2022 | 24.41 | 24.73 | 24.32 | 24.60 | 38,276 | +0.30(+1.25%) |
May 24, 2022 | 24.28 | 24.41 | 24.14 | 24.30 | 6,686 | +0.09(+0.39%) |
May 23, 2022 | 23.97 | 24.39 | 23.90 | 24.21 | 11,656 | +0.62(+2.65%) |
May 20, 2022 | 23.78 | 23.89 | 23.31 | 23.58 | 33,329 | -0.27(-1.15%) |
May 19, 2022 | 23.38 | 24.07 | 23.31 | 23.86 | 31,277 | +0.55(+2.36%) |
May 18, 2022 | 23.83 | 23.99 | 23.31 | 23.31 | 29,396 | -0.71(-2.96%) |
May 17, 2022 | 23.88 | 24.04 | 23.73 | 24.02 | 40,104 | +0.41(+1.72%) |
May 16, 2022 | 23.41 | 23.77 | 23.35 | 23.61 | 42,258 | -0.12(-0.52%) |
May 13, 2022 | 23.62 | 23.89 | 23.36 | 23.73 | 41,465 | +0.48(+2.08%) |
May 12, 2022 | 23.12 | 23.54 | 22.99 | 23.25 | 44,988 | -0.38(-1.60%) |
May 11, 2022 | 24.05 | 24.30 | 23.51 | 23.63 | 42,695 | -0.16(-0.68%) |
May 10, 2022 | 23.87 | 24.14 | 23.53 | 23.79 | 49,766 | +0.22(+0.92%) |
May 09, 2022 | 23.93 | 23.94 | 23.46 | 23.57 | 42,281 | -0.55(-2.28%) |
May 06, 2022 | 24.02 | 24.32 | 23.92 | 24.12 | 41,075 | -0.01(-0.04%) |
May 05, 2022 | 24.69 | 25.02 | 23.87 | 24.13 | 42,896 | -1.33(-5.21%) |
May 04, 2022 | 24.95 | 25.49 | 24.80 | 25.46 | 49,980 | +0.55(+2.20%) |
May 03, 2022 | 24.83 | 24.92 | 24.58 | 24.91 | 10,192 | +0.26(+1.04%) |
May 02, 2022 | 24.70 | 24.92 | 24.41 | 24.65 | 48,054 | -0.09(-0.38%) |
Apr 29, 2022 | 25.39 | 25.41 | 24.69 | 24.75 | 7,479 | -0.98(-3.83%) |
Apr 28, 2022 | 25.26 | 25.83 | 25.14 | 25.73 | 33,734 | +0.45(+1.76%) |
Apr 27, 2022 | 25.27 | 25.62 | 25.08 | 25.29 | 23,011 | -0.35(-1.37%) |
Apr 26, 2022 | 26.17 | 26.39 | 25.55 | 25.64 | 39,668 | +0.13(+0.52%) |
Apr 25, 2022 | 25.46 | 25.66 | 25.03 | 25.50 | 103,243 | -0.23(-0.88%) |
Apr 22, 2022 | 26.17 | 26.30 | 25.64 | 25.73 | 49,793 | -0.40(-1.52%) |
Apr 21, 2022 | 27.10 | 27.19 | 26.13 | 26.13 | 105,757 | -0.69(-2.58%) |
Apr 20, 2022 | 26.61 | 26.90 | 26.61 | 26.82 | 53,321 | +0.52(+1.98%) |
Apr 19, 2022 | 25.99 | 26.34 | 25.99 | 26.30 | 13,504 | +0.57(+2.21%) |
Apr 18, 2022 | 25.67 | 25.96 | 25.67 | 25.73 | 6,055 | -0.05(-0.18%) |
Apr 14, 2022 | 25.96 | 26.00 | 25.76 | 25.78 | 12,441 | -0.64(-2.44%) |
Apr 13, 2022 | 26.12 | 26.46 | 26.11 | 26.42 | 18,172 | +0.75(+2.91%) |
Apr 12, 2022 | 26.18 | 26.22 | 25.63 | 25.67 | 22,395 | -0.09(-0.33%) |
Apr 11, 2022 | 26.29 | 26.29 | 25.76 | 25.76 | 11,572 | -0.08(-0.29%) |
Apr 08, 2022 | 25.69 | 26.05 | 25.69 | 25.84 | 21,123 | +0.44(+1.72%) |
Apr 07, 2022 | 25.48 | 25.60 | 25.09 | 25.40 | 28,201 | +0.07(+0.26%) |
Apr 06, 2022 | 25.22 | 25.51 | 25.18 | 25.33 | 12,259 | +0.04(+0.15%) |
Apr 05, 2022 | 25.60 | 25.80 | 25.23 | 25.30 | 12,289 | -0.42(-1.62%) |
Apr 04, 2022 | 25.66 | 25.89 | 25.61 | 25.71 | 30,519 | +0.03(+0.11%) |
Apr 01, 2022 | 25.70 | 25.74 | 25.51 | 25.68 | 119,942 | +0.50(+1.99%) |
Mar 31, 2022 | 25.55 | 25.67 | 25.09 | 25.18 | 12,315 | -0.54(-2.10%) |
Mar 30, 2022 | 25.70 | 25.92 | 25.57 | 25.72 | 43,951 | -0.06(-0.22%) |
Mar 29, 2022 | 25.73 | 26.10 | 25.64 | 25.78 | 37,842 | +0.86(+3.46%) |
Mar 28, 2022 | 24.69 | 24.97 | 24.65 | 24.92 | 8,602 | +0.50(+2.06%) |
Mar 25, 2022 | 24.39 | 24.42 | 24.20 | 24.41 | 25,672 | +0.06(+0.23%) |
Mar 24, 2022 | 24.24 | 24.39 | 24.17 | 24.36 | 9,373 | -0.01(-0.04%) |
Mar 23, 2022 | 24.35 | 24.51 | 24.21 | 24.37 | 23,033 | -0.46(-1.87%) |
Mar 22, 2022 | 24.65 | 24.96 | 24.63 | 24.83 | 8,554 | +0.42(+1.71%) |
Mar 21, 2022 | 24.77 | 24.77 | 24.38 | 24.41 | 26,257 | -0.52(-2.09%) |
Mar 18, 2022 | 24.59 | 24.95 | 24.59 | 24.94 | 10,993 | -0.04(-0.15%) |
Mar 17, 2022 | 24.66 | 25.17 | 24.65 | 24.97 | 26,162 | +0.05(+0.19%) |
Mar 16, 2022 | 24.43 | 25.10 | 24.27 | 24.93 | 59,784 | +1.38(+5.87%) |
Mar 15, 2022 | 23.49 | 23.60 | 23.18 | 23.54 | 32,699 | +0.26(+1.10%) |
Mar 14, 2022 | 23.73 | 23.83 | 23.16 | 23.29 | 41,202 | +0.18(+0.78%) |
Mar 11, 2022 | 23.64 | 23.68 | 23.04 | 23.11 | 37,408 | +0.32(+1.41%) |
Mar 10, 2022 | 23.19 | 23.23 | 22.63 | 22.79 | 97,920 | -1.31(-5.42%) |
Mar 09, 2022 | 23.76 | 24.43 | 23.53 | 24.09 | 208,349 | +1.39(+6.13%) |
Mar 08, 2022 | 22.57 | 23.34 | 22.09 | 22.70 | 172,245 | +0.33(+1.48%) |
Mar 07, 2022 | 23.04 | 23.15 | 21.95 | 22.37 | 234,882 | -0.71(-3.08%) |
Mar 04, 2022 | 23.44 | 23.66 | 22.80 | 23.08 | 128,349 | -1.07(-4.43%) |
Mar 03, 2022 | 24.84 | 24.84 | 24.00 | 24.15 | 62,376 | -0.56(-2.26%) |
Mar 02, 2022 | 24.65 | 24.86 | 24.44 | 24.71 | 55,251 | +0.34(+1.40%) |