Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.15 | 27.22 | 27.09 | 27.14 | 470,900 | -0.14(-0.51%) |
May 27, 2022 | 27.08 | 27.30 | 27.08 | 27.28 | 272,183 | +0.17(+0.63%) |
May 26, 2022 | 27.04 | 27.16 | 27.04 | 27.11 | 252,815 | +0.07(+0.26%) |
May 25, 2022 | 26.90 | 27.05 | 26.90 | 27.04 | 103,706 | +0.09(+0.33%) |
May 24, 2022 | 26.78 | 26.95 | 26.78 | 26.95 | 160,295 | +0.14(+0.52%) |
May 23, 2022 | 26.79 | 26.84 | 26.76 | 26.81 | 217,838 | -0.03(-0.11%) |
May 20, 2022 | 26.80 | 26.85 | 26.77 | 26.84 | 118,212 | +0.06(+0.22%) |
May 19, 2022 | 26.87 | 26.87 | 26.78 | 26.78 | 88,863 | +0.02(+0.07%) |
May 18, 2022 | 26.76 | 26.79 | 26.74 | 26.76 | 59,584 | -0.07(-0.26%) |
May 17, 2022 | 26.90 | 26.90 | 26.80 | 26.83 | 719,046 | -0.08(-0.30%) |
May 16, 2022 | 26.87 | 26.95 | 26.86 | 26.91 | 171,283 | +0.00(+0.00%) |
May 13, 2022 | 26.85 | 26.94 | 26.83 | 26.91 | 453,970 | -0.02(-0.07%) |
May 12, 2022 | 27.01 | 27.01 | 26.91 | 26.93 | 190,204 | -0.02(-0.07%) |
May 11, 2022 | 26.88 | 27.00 | 26.88 | 26.95 | 236,121 | +0.02(+0.07%) |
May 10, 2022 | 26.97 | 27.03 | 26.93 | 26.93 | 354,071 | -0.04(-0.15%) |
May 09, 2022 | 26.83 | 26.99 | 26.83 | 26.97 | 325,690 | +0.08(+0.30%) |
May 06, 2022 | 26.91 | 26.99 | 26.89 | 26.89 | 182,898 | -0.10(-0.37%) |
May 05, 2022 | 27.11 | 27.11 | 26.91 | 26.99 | 323,080 | -0.26(-0.95%) |
May 04, 2022 | 26.92 | 27.25 | 26.91 | 27.25 | 514,104 | +0.25(+0.94%) |
May 03, 2022 | 27.06 | 27.06 | 26.98 | 27.00 | 665,807 | +0.02(+0.06%) |
May 02, 2022 | 26.96 | 27.01 | 26.94 | 26.98 | 160,277 | -0.02(-0.07%) |
Apr 29, 2022 | 27.21 | 27.21 | 26.86 | 27.00 | 474,622 | -0.22(-0.81%) |
Apr 28, 2022 | 27.20 | 27.24 | 27.13 | 27.22 | 168,564 | +0.01(+0.04%) |
Apr 27, 2022 | 27.25 | 27.30 | 27.18 | 27.21 | 1,737,893 | -0.09(-0.33%) |
Apr 26, 2022 | 27.36 | 27.36 | 27.28 | 27.30 | 278,989 | -0.01(-0.04%) |
Apr 25, 2022 | 27.22 | 27.34 | 27.22 | 27.31 | 206,020 | +0.07(+0.26%) |
Apr 22, 2022 | 27.21 | 27.27 | 27.21 | 27.24 | 78,341 | -0.03(-0.11%) |
Apr 21, 2022 | 27.47 | 27.47 | 27.27 | 27.27 | 89,948 | -0.14(-0.51%) |
Apr 20, 2022 | 27.48 | 27.50 | 27.41 | 27.41 | 178,881 | +0.03(+0.11%) |
Apr 19, 2022 | 27.41 | 27.44 | 27.37 | 27.38 | 268,409 | -0.11(-0.40%) |
Apr 18, 2022 | 27.47 | 27.52 | 27.44 | 27.49 | 104,278 | -0.03(-0.11%) |
Apr 14, 2022 | 27.52 | 27.57 | 27.51 | 27.52 | 95,590 | -0.06(-0.22%) |
Apr 13, 2022 | 27.61 | 27.63 | 27.58 | 27.58 | 83,453 | -0.02(-0.07%) |
Apr 12, 2022 | 27.46 | 27.62 | 27.46 | 27.60 | 143,645 | +0.11(+0.40%) |
Apr 11, 2022 | 27.49 | 27.56 | 27.44 | 27.49 | 159,930 | -0.13(-0.47%) |
Apr 08, 2022 | 27.59 | 27.66 | 27.57 | 27.62 | 159,855 | -0.05(-0.18%) |
Apr 07, 2022 | 27.86 | 27.86 | 27.57 | 27.67 | 105,223 | +0.06(+0.22%) |
Apr 06, 2022 | 27.58 | 27.65 | 27.57 | 27.61 | 52,690 | -0.09(-0.32%) |
Apr 05, 2022 | 27.69 | 27.92 | 27.69 | 27.70 | 49,855 | -0.18(-0.65%) |
Apr 04, 2022 | 27.81 | 27.89 | 27.79 | 27.88 | 112,965 | +0.04(+0.14%) |
Apr 01, 2022 | 27.89 | 27.89 | 27.78 | 27.84 | 72,822 | -0.13(-0.46%) |
Mar 31, 2022 | 28.03 | 28.06 | 27.97 | 27.97 | 85,140 | -0.06(-0.21%) |
Mar 30, 2022 | 28.07 | 28.07 | 28.00 | 28.03 | 115,401 | -0.06(-0.21%) |
Mar 29, 2022 | 27.96 | 28.09 | 27.93 | 28.09 | 131,648 | +0.14(+0.50%) |
Mar 28, 2022 | 27.87 | 27.95 | 27.86 | 27.95 | 79,882 | -0.02(-0.07%) |
Mar 25, 2022 | 28.02 | 28.02 | 27.89 | 27.97 | 243,042 | -0.01(-0.04%) |
Mar 24, 2022 | 27.95 | 27.98 | 27.89 | 27.98 | 158,951 | +0.08(+0.29%) |
Mar 23, 2022 | 28.01 | 28.01 | 27.89 | 27.90 | 136,319 | -0.07(-0.25%) |
Mar 22, 2022 | 27.97 | 27.99 | 27.88 | 27.97 | 232,749 | +0.05(+0.18%) |
Mar 21, 2022 | 28.01 | 28.01 | 27.87 | 27.92 | 136,257 | -0.09(-0.32%) |
Mar 18, 2022 | 27.91 | 28.01 | 27.89 | 28.01 | 97,710 | +0.04(+0.14%) |
Mar 17, 2022 | 27.93 | 27.97 | 27.89 | 27.97 | 56,169 | +0.05(+0.18%) |
Mar 16, 2022 | 27.94 | 27.94 | 27.84 | 27.92 | 70,726 | +0.04(+0.14%) |
Mar 15, 2022 | 27.85 | 27.89 | 27.83 | 27.88 | 76,362 | -0.02(-0.07%) |
Mar 14, 2022 | 27.83 | 27.91 | 27.83 | 27.90 | 105,501 | -0.03(-0.11%) |
Mar 11, 2022 | 27.99 | 27.99 | 27.90 | 27.93 | 61,349 | -0.08(-0.29%) |
Mar 10, 2022 | 28.02 | 28.04 | 27.98 | 28.01 | 98,942 | -0.06(-0.21%) |
Mar 09, 2022 | 28.12 | 28.12 | 28.03 | 28.07 | 74,752 | -0.08(-0.28%) |
Mar 08, 2022 | 28.23 | 28.23 | 28.08 | 28.15 | 102,353 | -0.02(-0.07%) |
Mar 07, 2022 | 28.23 | 28.28 | 28.17 | 28.17 | 122,122 | -0.14(-0.49%) |
Mar 04, 2022 | 28.07 | 28.36 | 28.07 | 28.31 | 151,122 | -0.02(-0.07%) |
Mar 03, 2022 | 28.47 | 28.47 | 28.30 | 28.33 | 257,247 | -0.03(-0.09%) |
Mar 02, 2022 | 28.20 | 28.38 | 28.20 | 28.36 | 221,187 | +0.04(+0.12%) |