Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.84 | 28.15 | 27.63 | 27.86 | 8,414,149 | -0.17(-0.59%) |
May 27, 2022 | 27.83 | 28.16 | 27.78 | 28.03 | 4,182,821 | +0.11(+0.40%) |
May 26, 2022 | 27.70 | 28.21 | 27.68 | 27.92 | 6,638,383 | +0.28(+1.00%) |
May 25, 2022 | 27.55 | 27.66 | 27.44 | 27.64 | 4,053,510 | +0.07(+0.27%) |
May 24, 2022 | 27.38 | 27.60 | 27.08 | 27.57 | 4,570,582 | +0.27(+0.98%) |
May 23, 2022 | 27.24 | 27.38 | 27.01 | 27.30 | 7,347,022 | +0.34(+1.27%) |
May 20, 2022 | 27.03 | 27.14 | 26.56 | 26.96 | 6,629,417 | -0.01(-0.03%) |
May 19, 2022 | 27.03 | 27.12 | 26.54 | 26.97 | 5,920,933 | -0.15(-0.55%) |
May 18, 2022 | 27.24 | 27.30 | 27.02 | 27.12 | 5,655,480 | -0.02(-0.07%) |
May 17, 2022 | 26.90 | 27.15 | 26.62 | 27.13 | 5,355,143 | +0.38(+1.41%) |
May 16, 2022 | 26.62 | 26.84 | 26.41 | 26.76 | 4,058,082 | +0.19(+0.73%) |
May 13, 2022 | 26.36 | 26.66 | 26.15 | 26.56 | 4,897,721 | +0.40(+1.52%) |
May 12, 2022 | 26.23 | 26.31 | 25.93 | 26.17 | 6,249,427 | -0.06(-0.21%) |
May 11, 2022 | 26.16 | 26.69 | 26.07 | 26.22 | 6,471,116 | +0.11(+0.42%) |
May 10, 2022 | 26.60 | 26.83 | 25.75 | 26.11 | 7,157,843 | -0.47(-1.77%) |
May 09, 2022 | 26.88 | 26.89 | 26.48 | 26.58 | 6,198,737 | -0.41(-1.51%) |
May 06, 2022 | 26.46 | 27.05 | 26.34 | 26.99 | 7,411,379 | +0.40(+1.49%) |
May 05, 2022 | 26.22 | 26.87 | 26.09 | 26.59 | 6,047,911 | -0.08(-0.31%) |
May 04, 2022 | 26.14 | 26.68 | 26.05 | 26.67 | 6,565,713 | +0.66(+2.56%) |
May 03, 2022 | 26.02 | 26.41 | 25.90 | 26.01 | 5,376,198 | +0.06(+0.21%) |
May 02, 2022 | 26.25 | 26.31 | 25.62 | 25.95 | 5,652,271 | -0.18(-0.71%) |
Apr 29, 2022 | 26.78 | 26.84 | 26.09 | 26.14 | 5,498,314 | -0.77(-2.85%) |
Apr 28, 2022 | 26.86 | 27.00 | 26.66 | 26.90 | 5,726,309 | +0.22(+0.83%) |
Apr 27, 2022 | 26.96 | 27.14 | 26.67 | 26.68 | 4,681,875 | -0.32(-1.20%) |
Apr 26, 2022 | 27.42 | 27.65 | 27.00 | 27.01 | 5,744,550 | -0.47(-1.71%) |
Apr 25, 2022 | 27.66 | 27.70 | 27.11 | 27.48 | 7,780,420 | -0.12(-0.44%) |
Apr 22, 2022 | 28.04 | 28.05 | 27.58 | 27.60 | 7,780,813 | -0.44(-1.58%) |
Apr 21, 2022 | 27.78 | 28.21 | 27.65 | 28.04 | 6,264,912 | +0.18(+0.66%) |
Apr 20, 2022 | 27.70 | 27.96 | 27.61 | 27.85 | 6,402,935 | +0.31(+1.14%) |
Apr 19, 2022 | 27.10 | 27.60 | 27.05 | 27.54 | 6,933,214 | +0.56(+2.09%) |
Apr 18, 2022 | 27.01 | 27.20 | 26.88 | 26.98 | 7,088,146 | +0.02(+0.07%) |
Apr 14, 2022 | 26.82 | 27.07 | 26.69 | 26.96 | 6,213,698 | +0.21(+0.79%) |
Apr 13, 2022 | 26.56 | 26.81 | 26.47 | 26.75 | 6,049,656 | +0.13(+0.49%) |
Apr 12, 2022 | 26.75 | 26.82 | 26.56 | 26.62 | 6,505,404 | -0.07(-0.28%) |
Apr 11, 2022 | 26.89 | 27.04 | 26.66 | 26.69 | 6,987,448 | -0.18(-0.69%) |
Apr 08, 2022 | 27.00 | 27.05 | 26.75 | 26.88 | 5,338,639 | -0.02(-0.07%) |
Apr 07, 2022 | 27.12 | 27.13 | 26.61 | 26.89 | 7,779,215 | -0.24(-0.88%) |
Apr 06, 2022 | 26.64 | 27.14 | 26.52 | 27.13 | 9,537,611 | +0.63(+2.37%) |
Apr 05, 2022 | 26.60 | 26.89 | 26.45 | 26.51 | 8,996,573 | +0.01(+0.03%) |
Apr 04, 2022 | 26.17 | 26.56 | 25.89 | 26.50 | 7,041,951 | -0.30(-1.10%) |
Apr 01, 2022 | 26.44 | 26.80 | 26.23 | 26.79 | 6,839,963 | +0.42(+1.61%) |
Mar 31, 2022 | 26.44 | 26.65 | 26.37 | 26.37 | 6,351,986 | -0.13(-0.49%) |
Mar 30, 2022 | 26.22 | 26.50 | 26.14 | 26.50 | 8,637,104 | +0.24(+0.91%) |
Mar 29, 2022 | 25.71 | 26.30 | 25.64 | 26.26 | 8,400,129 | +0.62(+2.41%) |
Mar 28, 2022 | 25.44 | 25.65 | 25.39 | 25.64 | 6,029,253 | +0.17(+0.65%) |
Mar 25, 2022 | 25.16 | 25.56 | 25.16 | 25.47 | 6,486,535 | +0.24(+0.95%) |
Mar 24, 2022 | 24.92 | 25.23 | 24.82 | 25.23 | 6,440,590 | +0.41(+1.64%) |
Mar 23, 2022 | 24.84 | 24.96 | 24.58 | 24.83 | 9,289,804 | +0.03(+0.11%) |
Mar 22, 2022 | 24.93 | 25.02 | 24.55 | 24.80 | 6,854,467 | -0.04(-0.15%) |
Mar 21, 2022 | 24.74 | 24.89 | 24.63 | 24.84 | 8,656,450 | +0.21(+0.86%) |
Mar 18, 2022 | 24.65 | 24.87 | 24.55 | 24.62 | 24,488,224 | -0.11(-0.45%) |
Mar 17, 2022 | 24.52 | 24.90 | 24.39 | 24.73 | 8,214,328 | +0.16(+0.64%) |
Mar 16, 2022 | 24.51 | 24.67 | 24.31 | 24.58 | 8,292,226 | +0.11(+0.45%) |
Mar 15, 2022 | 24.30 | 24.60 | 24.25 | 24.47 | 7,398,538 | +0.32(+1.34%) |
Mar 14, 2022 | 24.25 | 24.53 | 23.99 | 24.14 | 7,060,525 | -0.11(-0.46%) |
Mar 11, 2022 | 24.51 | 24.83 | 24.24 | 24.25 | 6,204,783 | -0.29(-1.17%) |
Mar 10, 2022 | 24.55 | 24.24 | 24.54 | 10,027,157 | -0.10(-0.41%) | |
Mar 09, 2022 | 24.79 | 24.99 | 24.52 | 24.64 | 12,842,095 | +0.55(+2.30%) |
Mar 08, 2022 | 24.01 | 24.55 | 23.84 | 24.09 | 10,746,084 | +0.13(+0.54%) |
Mar 07, 2022 | 24.25 | 24.36 | 23.81 | 23.96 | 7,527,233 | -0.27(-1.13%) |
Mar 04, 2022 | 23.66 | 24.26 | 23.57 | 24.23 | 6,947,039 | +0.40(+1.69%) |
Mar 03, 2022 | 23.54 | 24.12 | 23.54 | 23.83 | 8,915,484 | +0.27(+1.13%) |
Mar 02, 2022 | 23.30 | 23.81 | 23.28 | 23.57 | 6,076,751 | +0.25(+1.06%) |