Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.55 | 27.62 | 27.43 | 27.47 | 57,740 | -0.32(-1.15%) |
May 27, 2022 | 27.71 | 27.79 | 27.63 | 27.79 | 2,900 | +0.27(+0.98%) |
May 26, 2022 | 27.37 | 27.61 | 27.37 | 27.52 | 3,889 | +0.17(+0.61%) |
May 25, 2022 | 27.29 | 27.35 | 27.29 | 27.35 | 569 | -0.06(-0.23%) |
May 24, 2022 | 27.40 | 27.42 | 27.40 | 27.42 | 455 | +0.02(+0.06%) |
May 23, 2022 | 27.34 | 27.44 | 27.34 | 27.40 | 927 | +0.46(+1.72%) |
May 20, 2022 | 26.78 | 26.94 | 26.77 | 26.94 | 1,184 | +0.20(+0.74%) |
May 19, 2022 | 26.46 | 26.74 | 26.46 | 26.74 | 5,842 | +0.20(+0.74%) |
May 18, 2022 | 26.96 | 26.96 | 26.55 | 26.55 | 385 | -0.62(-2.28%) |
May 17, 2022 | 27.06 | 27.17 | 27.06 | 27.17 | 1,002 | +0.43(+1.60%) |
May 16, 2022 | 26.76 | 26.82 | 26.74 | 26.74 | 746 | +0.04(+0.14%) |
May 13, 2022 | 26.73 | 26.73 | 26.70 | 26.70 | 1,007 | +0.60(+2.29%) |
May 12, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 98 | +0.01(+0.02%) |
May 11, 2022 | 26.44 | 26.44 | 26.10 | 26.10 | 537 | -0.23(-0.88%) |
May 10, 2022 | 26.43 | 26.43 | 26.33 | 26.33 | 821 | +0.21(+0.80%) |
May 09, 2022 | 26.32 | 26.32 | 26.12 | 26.12 | 9,309 | -0.62(-2.32%) |
May 06, 2022 | 26.73 | 26.74 | 26.68 | 26.74 | 769 | -0.26(-0.98%) |
May 05, 2022 | 26.99 | 27.01 | 26.99 | 27.01 | 242 | -0.86(-3.10%) |
May 04, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 52 | +0.50(+1.82%) |
May 03, 2022 | 27.30 | 27.39 | 27.30 | 27.37 | 4,331 | +0.22(+0.83%) |
May 02, 2022 | 27.00 | 27.15 | 27.00 | 27.15 | 125 | -0.01(-0.03%) |
Apr 29, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 100 | -0.30(-1.10%) |
Apr 28, 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 2 | +0.33(+1.20%) |
Apr 27, 2022 | 27.05 | 27.23 | 27.00 | 27.13 | 2,301 | +0.08(+0.30%) |
Apr 26, 2022 | 27.50 | 27.50 | 27.05 | 27.05 | 1,200 | -0.74(-2.65%) |
Apr 25, 2022 | 27.69 | 27.79 | 27.69 | 27.79 | 503 | -0.00(-0.01%) |
Apr 22, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | -0.36(-1.27%) |
Apr 21, 2022 | 28.35 | 28.35 | 28.15 | 28.15 | 616 | -0.28(-0.97%) |
Apr 20, 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | +0.24(+0.85%) |
Apr 19, 2022 | 28.11 | 28.19 | 28.11 | 28.19 | 147 | +0.08(+0.28%) |
Apr 18, 2022 | 28.14 | 28.14 | 28.11 | 28.11 | 126 | -0.16(-0.58%) |
Apr 14, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 386 | -0.14(-0.49%) |
Apr 13, 2022 | 28.27 | 28.41 | 28.27 | 28.41 | 1,675 | +0.29(+1.03%) |
Apr 12, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | -0.23(-0.80%) |
Apr 11, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 104 | -0.21(-0.73%) |
Apr 08, 2022 | 28.61 | 28.61 | 28.56 | 28.56 | 914 | -0.03(-0.09%) |
Apr 07, 2022 | 28.60 | 28.60 | 28.58 | 28.58 | 287 | +0.11(+0.38%) |
Apr 06, 2022 | 28.43 | 28.47 | 28.43 | 28.47 | 1,435 | -0.26(-0.90%) |
Apr 05, 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 78 | -0.33(-1.13%) |
Apr 04, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 74 | +0.07(+0.25%) |
Apr 01, 2022 | 28.92 | 28.99 | 28.92 | 28.99 | 883 | +0.22(+0.75%) |
Mar 31, 2022 | 28.77 | 28.77 | 28.77 | 28.77 | 102 | -0.46(-1.56%) |
Mar 30, 2022 | 29.36 | 29.36 | 29.23 | 29.23 | 1,601 | -0.17(-0.56%) |
Mar 29, 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 28 | +0.54(+1.88%) |
Mar 28, 2022 | 28.78 | 28.85 | 28.75 | 28.85 | 10,440 | -0.03(-0.10%) |
Mar 25, 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 144 | -0.01(-0.05%) |
Mar 24, 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 14 | +0.18(+0.62%) |
Mar 23, 2022 | 28.74 | 28.74 | 28.71 | 28.71 | 157 | -0.45(-1.56%) |
Mar 22, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 42 | +0.27(+0.94%) |
Mar 21, 2022 | 28.91 | 28.91 | 28.89 | 28.90 | 1,204 | -0.23(-0.78%) |
Mar 18, 2022 | 28.95 | 29.12 | 28.95 | 29.12 | 481 | +0.35(+1.23%) |
Mar 17, 2022 | 28.79 | 28.79 | 28.77 | 28.77 | 10,533 | +0.15(+0.52%) |
Mar 16, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | +0.80(+2.88%) |
Mar 15, 2022 | 27.65 | 27.82 | 27.59 | 27.82 | 24,516 | +0.26(+0.94%) |
Mar 14, 2022 | 27.52 | 27.56 | 27.52 | 27.56 | 341 | +0.44(+1.62%) |
Mar 11, 2022 | 27.46 | 27.46 | 27.12 | 27.12 | 2,000 | -0.35(-1.26%) |
Mar 10, 2022 | 27.50 | 27.52 | 27.47 | 27.47 | 991 | -0.32(-1.17%) |
Mar 09, 2022 | 27.90 | 27.90 | 27.79 | 27.79 | 443 | +1.13(+4.23%) |
Mar 08, 2022 | 26.51 | 26.66 | 26.51 | 26.66 | 175 | +0.09(+0.35%) |
Mar 07, 2022 | 26.44 | 26.57 | 26.44 | 26.57 | 132 | -0.89(-3.25%) |
Mar 04, 2022 | 27.63 | 27.63 | 27.37 | 27.46 | 767 | -0.70(-2.48%) |
Mar 03, 2022 | 28.10 | 28.16 | 28.10 | 28.16 | 435 | -0.46(-1.60%) |
Mar 02, 2022 | 28.43 | 28.61 | 28.43 | 28.61 | 1,421 | +0.15(+0.54%) |