Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.49 | 27.64 | 27.49 | 27.60 | 848 | -0.09(-0.32%) |
May 27, 2022 | 27.58 | 27.69 | 27.56 | 27.69 | 929 | +0.48(+1.77%) |
May 26, 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 130 | +0.43(+1.60%) |
May 25, 2022 | 26.35 | 26.78 | 26.35 | 26.78 | 1,210 | +0.37(+1.41%) |
May 24, 2022 | 26.34 | 26.56 | 26.34 | 26.41 | 2,626 | -0.18(-0.67%) |
May 23, 2022 | 26.33 | 26.59 | 26.33 | 26.59 | 493 | +0.45(+1.71%) |
May 20, 2022 | 26.17 | 26.20 | 25.69 | 26.14 | 6,006 | +0.09(+0.33%) |
May 19, 2022 | 26.02 | 26.13 | 26.01 | 26.05 | 2,707 | -0.07(-0.25%) |
May 18, 2022 | 26.84 | 26.84 | 26.12 | 26.12 | 2,288 | -1.11(-4.09%) |
May 17, 2022 | 26.99 | 27.23 | 26.99 | 27.23 | 595 | +0.58(+2.19%) |
May 16, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 195 | -0.01(-0.03%) |
May 13, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 285 | +0.59(+2.27%) |
May 12, 2022 | 25.86 | 26.07 | 25.80 | 26.07 | 14,498 | +0.01(+0.02%) |
May 11, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 437 | -0.35(-1.34%) |
May 10, 2022 | 26.57 | 26.59 | 26.41 | 26.41 | 6,363 | +0.02(+0.07%) |
May 09, 2022 | 26.82 | 26.82 | 26.40 | 26.40 | 3,403 | -0.87(-3.17%) |
May 06, 2022 | 27.31 | 27.31 | 26.98 | 27.26 | 4,001 | -0.04(-0.16%) |
May 05, 2022 | 27.56 | 27.56 | 27.31 | 27.31 | 2,503 | -0.95(-3.37%) |
May 04, 2022 | 27.49 | 28.26 | 27.45 | 28.26 | 2,277 | +0.76(+2.75%) |
May 03, 2022 | 27.61 | 27.61 | 27.50 | 27.50 | 311 | +0.09(+0.33%) |
May 02, 2022 | 27.26 | 27.41 | 26.88 | 27.41 | 1,988 | +0.19(+0.70%) |
Apr 29, 2022 | 27.75 | 27.75 | 27.22 | 27.22 | 1,655 | -1.08(-3.81%) |
Apr 28, 2022 | 27.92 | 28.30 | 27.92 | 28.30 | 726 | +0.75(+2.73%) |
Apr 27, 2022 | 27.64 | 27.78 | 27.55 | 27.55 | 822 | -0.01(-0.03%) |
Apr 26, 2022 | 27.70 | 27.70 | 27.56 | 27.56 | 1,042 | -0.67(-2.38%) |
Apr 25, 2022 | 27.96 | 28.23 | 27.78 | 28.23 | 1,800 | +0.23(+0.81%) |
Apr 22, 2022 | 28.44 | 28.44 | 28.00 | 28.00 | 844 | -0.76(-2.65%) |
Apr 21, 2022 | 29.44 | 29.44 | 28.74 | 28.76 | 637 | -0.46(-1.57%) |
Apr 20, 2022 | 29.22 | 29.41 | 29.21 | 29.22 | 2,237 | -0.07(-0.24%) |
Apr 19, 2022 | 29.25 | 29.29 | 29.25 | 29.29 | 836 | +0.56(+1.96%) |
Apr 18, 2022 | 28.74 | 28.82 | 28.73 | 28.73 | 1,054 | -0.05(-0.17%) |
Apr 14, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 110 | -0.27(-0.94%) |
Apr 13, 2022 | 28.87 | 29.05 | 28.87 | 29.05 | 1,277 | +0.27(+0.93%) |
Apr 12, 2022 | 28.88 | 28.88 | 28.73 | 28.78 | 1,159 | -0.13(-0.44%) |
Apr 11, 2022 | 29.27 | 29.27 | 28.91 | 28.91 | 6,387 | -0.32(-1.08%) |
Apr 08, 2022 | 29.28 | 29.47 | 29.22 | 29.22 | 1,313 | -0.12(-0.41%) |
Apr 07, 2022 | 29.19 | 29.44 | 29.05 | 29.35 | 4,888 | +0.15(+0.50%) |
Apr 06, 2022 | 29.12 | 29.20 | 29.06 | 29.20 | 2,942 | -0.25(-0.85%) |
Apr 05, 2022 | 29.89 | 29.89 | 29.45 | 29.45 | 1,312 | -0.29(-0.96%) |
Apr 04, 2022 | 29.62 | 29.78 | 29.61 | 29.73 | 2,023 | +0.07(+0.25%) |
Apr 01, 2022 | 29.57 | 29.66 | 29.33 | 29.66 | 1,411 | +0.08(+0.27%) |
Mar 31, 2022 | 30.00 | 30.00 | 29.58 | 29.58 | 1,368 | -0.35(-1.16%) |
Mar 30, 2022 | 30.13 | 30.13 | 29.93 | 29.93 | 1,591 | -0.20(-0.68%) |
Mar 29, 2022 | 30.01 | 30.13 | 30.01 | 30.13 | 2,671 | +0.39(+1.30%) |
Mar 28, 2022 | 29.50 | 29.84 | 29.50 | 29.74 | 1,627 | +0.16(+0.53%) |
Mar 25, 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 167 | +0.16(+0.56%) |
Mar 24, 2022 | 29.30 | 29.42 | 29.30 | 29.42 | 1,268 | +0.38(+1.32%) |
Mar 23, 2022 | 29.26 | 29.30 | 29.04 | 29.04 | 1,745 | -0.41(-1.38%) |
Mar 22, 2022 | 29.49 | 29.51 | 29.44 | 29.44 | 2,054 | +0.25(+0.85%) |
Mar 21, 2022 | 29.33 | 29.35 | 29.10 | 29.20 | 4,728 | -0.01(-0.02%) |
Mar 18, 2022 | 28.92 | 29.32 | 28.92 | 29.20 | 2,636 | +0.31(+1.08%) |
Mar 17, 2022 | 28.69 | 28.89 | 28.69 | 28.89 | 1,379 | +0.21(+0.74%) |
Mar 16, 2022 | 28.20 | 28.68 | 28.20 | 28.68 | 3,180 | +0.69(+2.48%) |
Mar 15, 2022 | 27.73 | 27.98 | 27.73 | 27.98 | 1,110 | +0.52(+1.88%) |
Mar 14, 2022 | 27.64 | 27.87 | 27.40 | 27.47 | 2,225 | -0.17(-0.61%) |
Mar 11, 2022 | 27.93 | 27.93 | 27.63 | 27.64 | 4,626 | -0.30(-1.07%) |
Mar 10, 2022 | 27.74 | 27.93 | 27.58 | 27.93 | 129,178 | -0.03(-0.09%) |
Mar 09, 2022 | 27.86 | 28.04 | 27.86 | 27.96 | 3,941 | +0.56(+2.06%) |
Mar 08, 2022 | 27.52 | 27.97 | 27.25 | 27.40 | 13,679 | -0.13(-0.47%) |
Mar 07, 2022 | 28.43 | 28.43 | 27.53 | 27.53 | 48,939 | -0.86(-3.02%) |
Mar 04, 2022 | 28.43 | 28.43 | 28.25 | 28.39 | 5,056 | -0.12(-0.44%) |
Mar 03, 2022 | 28.88 | 28.89 | 28.43 | 28.51 | 2,708 | -0.30(-1.05%) |
Mar 02, 2022 | 28.43 | 28.82 | 28.43 | 28.81 | 4,715 | +0.55(+1.94%) |