Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.97 | 27.00 | 26.73 | 26.79 | 64,256 | -0.34(-1.25%) |
May 27, 2022 | 26.94 | 27.13 | 26.94 | 27.13 | 77,469 | +0.35(+1.31%) |
May 26, 2022 | 26.57 | 26.83 | 26.57 | 26.78 | 51,203 | +0.24(+0.89%) |
May 25, 2022 | 26.47 | 26.61 | 26.42 | 26.54 | 81,184 | +0.14(+0.54%) |
May 24, 2022 | 26.28 | 26.47 | 26.27 | 26.40 | 59,403 | +0.08(+0.29%) |
May 23, 2022 | 26.24 | 26.34 | 26.24 | 26.33 | 80,672 | +0.10(+0.40%) |
May 20, 2022 | 26.18 | 26.25 | 26.04 | 26.22 | 94,502 | +0.09(+0.33%) |
May 19, 2022 | 26.23 | 26.31 | 26.12 | 26.14 | 80,890 | -0.01(-0.04%) |
May 18, 2022 | 26.33 | 26.36 | 26.14 | 26.15 | 103,253 | -0.28(-1.07%) |
May 17, 2022 | 26.51 | 26.51 | 26.33 | 26.43 | 70,090 | +0.00(+0.00%) |
May 16, 2022 | 26.41 | 26.56 | 26.38 | 26.43 | 151,398 | -0.03(-0.11%) |
May 13, 2022 | 26.35 | 26.49 | 26.32 | 26.46 | 132,966 | +0.09(+0.36%) |
May 12, 2022 | 26.26 | 26.42 | 26.22 | 26.36 | 193,842 | +0.05(+0.18%) |
May 11, 2022 | 26.23 | 26.50 | 26.19 | 26.32 | 167,173 | -0.06(-0.23%) |
May 10, 2022 | 26.55 | 26.61 | 26.34 | 26.38 | 162,524 | +0.11(+0.41%) |
May 09, 2022 | 26.30 | 26.38 | 26.22 | 26.27 | 179,245 | -0.30(-1.14%) |
May 06, 2022 | 26.54 | 26.70 | 26.37 | 26.57 | 220,092 | -0.17(-0.64%) |
May 05, 2022 | 27.16 | 27.18 | 26.60 | 26.74 | 267,571 | -0.77(-2.78%) |
May 04, 2022 | 26.98 | 27.51 | 26.86 | 27.51 | 139,897 | +0.53(+1.96%) |
May 03, 2022 | 27.03 | 27.19 | 26.94 | 26.98 | 163,939 | +0.09(+0.35%) |
May 02, 2022 | 26.87 | 27.02 | 26.64 | 26.88 | 440,306 | -0.11(-0.42%) |
Apr 29, 2022 | 27.33 | 27.53 | 26.99 | 27.00 | 203,325 | -0.69(-2.49%) |
Apr 28, 2022 | 27.41 | 27.72 | 27.32 | 27.69 | 53,691 | +0.32(+1.17%) |
Apr 27, 2022 | 27.54 | 27.57 | 27.34 | 27.36 | 70,156 | -0.15(-0.56%) |
Apr 26, 2022 | 27.74 | 27.82 | 27.47 | 27.52 | 121,825 | -0.20(-0.71%) |
Apr 25, 2022 | 27.54 | 27.79 | 27.54 | 27.71 | 484,566 | +0.23(+0.84%) |
Apr 22, 2022 | 27.83 | 27.87 | 27.46 | 27.48 | 183,691 | -0.43(-1.54%) |
Apr 21, 2022 | 28.33 | 28.39 | 27.88 | 27.91 | 327,410 | -0.41(-1.44%) |
Apr 20, 2022 | 28.27 | 28.38 | 28.22 | 28.32 | 119,114 | +0.24(+0.84%) |
Apr 19, 2022 | 27.91 | 28.14 | 27.90 | 28.08 | 107,524 | +0.11(+0.41%) |
Apr 18, 2022 | 28.04 | 28.14 | 27.89 | 27.97 | 86,817 | -0.09(-0.33%) |
Apr 14, 2022 | 28.47 | 28.49 | 28.04 | 28.06 | 310,159 | -0.44(-1.53%) |
Apr 13, 2022 | 28.40 | 28.57 | 28.40 | 28.50 | 118,659 | +0.14(+0.50%) |
Apr 12, 2022 | 28.50 | 28.62 | 28.28 | 28.36 | 246,023 | +0.12(+0.44%) |
Apr 11, 2022 | 28.56 | 28.58 | 28.23 | 28.23 | 688,670 | -0.50(-1.74%) |
Apr 08, 2022 | 28.75 | 28.84 | 28.67 | 28.74 | 91,194 | -0.15(-0.52%) |
Apr 07, 2022 | 28.83 | 28.93 | 28.70 | 28.89 | 82,937 | -0.02(-0.06%) |
Apr 06, 2022 | 28.81 | 28.95 | 28.75 | 28.91 | 266,728 | -0.21(-0.71%) |
Apr 05, 2022 | 29.59 | 29.59 | 29.07 | 29.11 | 212,945 | -0.47(-1.60%) |
Apr 04, 2022 | 29.61 | 29.65 | 29.49 | 29.59 | 58,233 | +0.03(+0.10%) |
Apr 01, 2022 | 29.42 | 29.56 | 29.35 | 29.56 | 97,387 | -0.05(-0.16%) |
Mar 31, 2022 | 29.80 | 29.88 | 29.56 | 29.61 | 105,480 | -0.17(-0.57%) |
Mar 30, 2022 | 29.75 | 29.88 | 29.71 | 29.78 | 128,162 | +0.01(+0.03%) |
Mar 29, 2022 | 29.68 | 29.81 | 29.62 | 29.77 | 125,697 | +0.31(+1.06%) |
Mar 28, 2022 | 29.29 | 29.48 | 29.28 | 29.45 | 135,664 | +0.16(+0.54%) |
Mar 25, 2022 | 29.41 | 29.41 | 29.17 | 29.30 | 146,553 | -0.16(-0.54%) |
Mar 24, 2022 | 29.24 | 29.46 | 29.24 | 29.45 | 66,894 | +0.07(+0.22%) |
Mar 23, 2022 | 29.36 | 29.39 | 29.27 | 29.39 | 512,138 | +0.02(+0.06%) |
Mar 22, 2022 | 29.31 | 29.39 | 29.29 | 29.37 | 132,595 | +0.06(+0.19%) |
Mar 21, 2022 | 29.43 | 29.53 | 29.21 | 29.31 | 73,485 | -0.37(-1.24%) |
Mar 18, 2022 | 29.39 | 29.68 | 29.38 | 29.68 | 163,215 | +0.34(+1.16%) |
Mar 17, 2022 | 29.20 | 29.40 | 29.17 | 29.34 | 147,605 | +0.11(+0.39%) |
Mar 16, 2022 | 29.01 | 29.24 | 28.78 | 29.23 | 90,163 | +0.27(+0.94%) |
Mar 15, 2022 | 28.86 | 29.01 | 28.82 | 28.95 | 267,044 | +0.27(+0.95%) |
Mar 14, 2022 | 28.92 | 29.01 | 28.66 | 28.68 | 332,213 | -0.39(-1.33%) |
Mar 11, 2022 | 29.28 | 29.41 | 29.07 | 29.07 | 93,208 | -0.18(-0.61%) |
Mar 10, 2022 | 29.27 | 29.29 | 28.98 | 29.25 | 606,700 | -0.26(-0.89%) |
Mar 09, 2022 | 29.47 | 29.59 | 29.43 | 29.51 | 132,476 | +0.16(+0.54%) |
Mar 08, 2022 | 29.44 | 29.64 | 29.30 | 29.35 | 227,213 | -0.21(-0.70%) |
Mar 07, 2022 | 29.98 | 29.98 | 29.55 | 29.56 | 91,055 | -0.55(-1.82%) |
Mar 04, 2022 | 29.93 | 30.14 | 29.93 | 30.10 | 299,212 | +0.18(+0.60%) |
Mar 03, 2022 | 30.15 | 30.15 | 29.93 | 29.93 | 281,213 | -0.07(-0.22%) |
Mar 02, 2022 | 30.12 | 30.17 | 29.91 | 29.99 | 88,439 | -0.13(-0.44%) |