Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.22 | 28.23 | 28.16 | 28.19 | 1,270,094 | -0.15(-0.54%) |
May 27, 2022 | 28.38 | 28.38 | 28.32 | 28.34 | 1,092,341 | -0.01(-0.03%) |
May 26, 2022 | 28.38 | 28.39 | 28.29 | 28.35 | 1,305,768 | +0.00(+0.00%) |
May 25, 2022 | 28.37 | 28.38 | 28.30 | 28.35 | 1,240,676 | +0.05(+0.17%) |
May 24, 2022 | 28.21 | 28.35 | 28.21 | 28.30 | 1,759,670 | +0.18(+0.64%) |
May 23, 2022 | 28.20 | 28.22 | 28.11 | 28.12 | 1,512,751 | -0.11(-0.39%) |
May 20, 2022 | 28.13 | 28.26 | 28.13 | 28.23 | 1,958,720 | +0.08(+0.29%) |
May 19, 2022 | 28.23 | 28.24 | 28.14 | 28.15 | 1,922,393 | +0.08(+0.27%) |
May 18, 2022 | 27.97 | 28.10 | 27.95 | 28.07 | 1,217,587 | +0.10(+0.37%) |
May 17, 2022 | 28.01 | 28.05 | 27.96 | 27.97 | 3,140,286 | -0.18(-0.64%) |
May 16, 2022 | 28.11 | 28.18 | 28.11 | 28.15 | 1,062,330 | +0.09(+0.34%) |
May 13, 2022 | 28.07 | 28.10 | 28.03 | 28.05 | 672,800 | -0.09(-0.30%) |
May 12, 2022 | 28.12 | 28.20 | 28.10 | 28.14 | 793,580 | +0.09(+0.30%) |
May 11, 2022 | 27.92 | 28.08 | 27.91 | 28.05 | 2,401,360 | +0.08(+0.27%) |
May 10, 2022 | 28.02 | 28.05 | 27.97 | 27.98 | 1,061,152 | +0.03(+0.10%) |
May 09, 2022 | 27.82 | 27.96 | 27.82 | 27.95 | 1,633,229 | +0.17(+0.61%) |
May 06, 2022 | 27.79 | 27.88 | 27.77 | 27.78 | 1,699,805 | -0.09(-0.31%) |
May 05, 2022 | 27.90 | 27.92 | 27.79 | 27.86 | 2,029,688 | -0.16(-0.57%) |
May 04, 2022 | 27.84 | 28.04 | 27.82 | 28.02 | 4,138,470 | +0.15(+0.54%) |
May 03, 2022 | 27.97 | 27.97 | 27.87 | 27.87 | 2,823,498 | +0.00(+0.00%) |
May 02, 2022 | 27.90 | 27.92 | 27.84 | 27.87 | 1,983,212 | -0.12(-0.42%) |
Apr 29, 2022 | 27.94 | 28.05 | 27.94 | 27.99 | 1,421,468 | -0.09(-0.34%) |
Apr 28, 2022 | 28.07 | 28.11 | 28.02 | 28.09 | 2,098,551 | -0.07(-0.24%) |
Apr 27, 2022 | 28.24 | 28.25 | 28.12 | 28.15 | 1,150,749 | -0.07(-0.23%) |
Apr 26, 2022 | 28.22 | 28.25 | 28.16 | 28.22 | 1,484,842 | +0.12(+0.44%) |
Apr 25, 2022 | 28.12 | 28.21 | 28.09 | 28.10 | 1,078,272 | +0.12(+0.44%) |
Apr 22, 2022 | 27.88 | 27.99 | 27.87 | 27.97 | 804,335 | +0.02(+0.07%) |
Apr 21, 2022 | 28.00 | 28.00 | 27.88 | 27.95 | 2,144,654 | -0.11(-0.40%) |
Apr 20, 2022 | 28.02 | 28.10 | 28.01 | 28.07 | 1,476,456 | +0.10(+0.36%) |
Apr 19, 2022 | 28.04 | 28.06 | 27.95 | 27.97 | 1,668,494 | -0.15(-0.52%) |
Apr 18, 2022 | 28.17 | 28.18 | 28.11 | 28.11 | 2,377,798 | -0.04(-0.13%) |
Apr 14, 2022 | 28.28 | 28.29 | 28.13 | 28.15 | 899,668 | -0.18(-0.64%) |
Apr 13, 2022 | 28.35 | 28.44 | 28.30 | 28.33 | 1,186,759 | +0.06(+0.20%) |
Apr 12, 2022 | 28.26 | 28.35 | 28.24 | 28.28 | 1,359,167 | +0.13(+0.47%) |
Apr 11, 2022 | 28.14 | 28.16 | 28.12 | 28.14 | 1,988,968 | -0.06(-0.20%) |
Apr 08, 2022 | 28.17 | 28.24 | 28.17 | 28.20 | 1,528,767 | -0.09(-0.33%) |
Apr 07, 2022 | 28.29 | 28.34 | 28.26 | 28.29 | 2,814,401 | -0.01(-0.03%) |
Apr 06, 2022 | 28.23 | 28.36 | 28.22 | 28.30 | 2,183,980 | -0.01(-0.03%) |
Apr 05, 2022 | 28.47 | 28.48 | 28.30 | 28.31 | 4,737,252 | -0.23(-0.80%) |
Apr 04, 2022 | 28.56 | 28.56 | 28.49 | 28.54 | 5,340,045 | +0.02(+0.07%) |
Apr 01, 2022 | 28.49 | 28.59 | 28.47 | 28.52 | 2,464,293 | -0.15(-0.51%) |
Mar 31, 2022 | 28.70 | 28.74 | 28.66 | 28.67 | 1,850,680 | -0.01(-0.03%) |
Mar 30, 2022 | 28.56 | 28.68 | 28.56 | 28.68 | 940,846 | +0.09(+0.30%) |
Mar 29, 2022 | 28.55 | 28.61 | 28.51 | 28.59 | 1,491,449 | +0.08(+0.28%) |
Mar 28, 2022 | 28.51 | 28.57 | 28.48 | 28.51 | 906,093 | +0.01(+0.05%) |
Mar 25, 2022 | 28.61 | 28.62 | 28.46 | 28.50 | 3,593,448 | -0.23(-0.79%) |
Mar 24, 2022 | 28.72 | 28.76 | 28.71 | 28.73 | 1,123,961 | -0.09(-0.30%) |
Mar 23, 2022 | 28.74 | 28.82 | 28.71 | 28.81 | 3,286,983 | +0.11(+0.40%) |
Mar 22, 2022 | 28.72 | 28.73 | 28.68 | 28.70 | 918,730 | -0.10(-0.36%) |
Mar 21, 2022 | 28.93 | 28.96 | 28.79 | 28.80 | 2,754,395 | -0.26(-0.88%) |
Mar 18, 2022 | 29.05 | 29.09 | 29.04 | 29.06 | 873,748 | +0.03(+0.10%) |
Mar 17, 2022 | 29.06 | 29.10 | 29.00 | 29.03 | 2,012,906 | -0.03(-0.10%) |
Mar 16, 2022 | 29.08 | 29.10 | 28.92 | 29.06 | 4,143,899 | -0.07(-0.23%) |
Mar 15, 2022 | 29.23 | 29.24 | 29.10 | 29.12 | 1,100,508 | +0.01(+0.03%) |
Mar 14, 2022 | 29.22 | 29.22 | 29.11 | 29.11 | 740,085 | -0.25(-0.84%) |
Mar 11, 2022 | 29.35 | 29.38 | 29.33 | 29.36 | 1,145,628 | -0.03(-0.10%) |
Mar 10, 2022 | 29.41 | 29.34 | 29.39 | 1,184,912 | -0.09(-0.32%) | |
Mar 09, 2022 | 29.50 | 29.52 | 29.45 | 29.48 | 1,061,008 | -0.11(-0.38%) |
Mar 08, 2022 | 29.62 | 29.66 | 29.56 | 29.60 | 1,422,745 | -0.13(-0.45%) |
Mar 07, 2022 | 29.73 | 29.81 | 29.72 | 29.73 | 1,411,662 | -0.09(-0.32%) |
Mar 04, 2022 | 29.81 | 29.89 | 29.80 | 29.82 | 1,049,037 | +0.17(+0.57%) |
Mar 03, 2022 | 29.62 | 29.68 | 29.59 | 29.65 | 5,781,472 | +0.07(+0.22%) |
Mar 02, 2022 | 29.75 | 29.77 | 29.58 | 29.59 | 2,030,128 | -0.29(-0.98%) |