Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.41 | 26.62 | 26.41 | 26.42 | 7,587 | -0.27(-1.01%) |
May 27, 2022 | 26.52 | 26.69 | 26.52 | 26.69 | 9,745 | +0.58(+2.21%) |
May 26, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 164 | +0.46(+1.78%) |
May 25, 2022 | 25.57 | 25.71 | 25.45 | 25.65 | 9,255 | +0.16(+0.63%) |
May 24, 2022 | 25.30 | 25.52 | 25.12 | 25.50 | 1,971 | -0.03(-0.12%) |
May 23, 2022 | 25.41 | 25.57 | 25.41 | 25.53 | 3,212 | +0.45(+1.78%) |
May 20, 2022 | 25.15 | 25.15 | 24.53 | 25.08 | 2,475 | -0.06(-0.24%) |
May 19, 2022 | 25.08 | 25.23 | 25.08 | 25.14 | 8,084 | +0.01(+0.04%) |
May 18, 2022 | 25.87 | 25.87 | 25.12 | 25.13 | 18,056 | -1.09(-4.16%) |
May 17, 2022 | 26.20 | 26.25 | 26.02 | 26.22 | 65,756 | +0.36(+1.39%) |
May 16, 2022 | 25.99 | 26.01 | 25.84 | 25.86 | 4,033 | -0.03(-0.10%) |
May 13, 2022 | 25.95 | 25.98 | 25.86 | 25.89 | 1,390 | +0.67(+2.64%) |
May 12, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 37 | -0.02(-0.07%) |
May 11, 2022 | 25.62 | 25.62 | 25.24 | 25.24 | 1,402 | -0.30(-1.17%) |
May 10, 2022 | 25.50 | 25.63 | 25.50 | 25.54 | 6,076 | +0.03(+0.10%) |
May 09, 2022 | 25.95 | 25.95 | 25.51 | 25.51 | 2,222 | -0.99(-3.74%) |
May 06, 2022 | 26.36 | 26.55 | 26.36 | 26.50 | 1,141 | -0.10(-0.38%) |
May 05, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 20 | -0.91(-3.32%) |
May 04, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.55(+2.05%) |
May 03, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | +0.33(+1.24%) |
May 02, 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 45 | -0.04(-0.17%) |
Apr 29, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 100 | -0.97(-3.51%) |
Apr 28, 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 69 | +0.47(+1.72%) |
Apr 27, 2022 | 27.43 | 27.43 | 27.18 | 27.18 | 345 | +0.03(+0.10%) |
Apr 26, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 37 | -0.46(-1.67%) |
Apr 22, 2022 | 27.62 | 51 | -0.78(-2.75%) | |||
Apr 21, 2022 | 28.99 | 28.99 | 28.40 | 28.40 | 371 | -0.56(-1.93%) |
Apr 20, 2022 | 28.76 | 28.95 | 28.76 | 28.95 | 192 | +0.13(+0.44%) |
Apr 19, 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 9 | +0.25(+0.87%) |
Apr 18, 2022 | 28.73 | 28.75 | 28.52 | 28.58 | 1,531 | -0.13(-0.47%) |
Apr 14, 2022 | 28.95 | 28.95 | 28.71 | 28.71 | 536 | -0.25(-0.86%) |
Apr 13, 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 56 | +0.30(+1.05%) |
Apr 12, 2022 | 29.00 | 29.00 | 28.66 | 28.66 | 207 | -0.12(-0.40%) |
Apr 11, 2022 | 28.87 | 28.96 | 28.76 | 28.78 | 11,853 | -0.35(-1.19%) |
Apr 08, 2022 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | -0.15(-0.50%) |
Apr 07, 2022 | 28.90 | 29.31 | 28.90 | 29.27 | 1,796 | +0.16(+0.56%) |
Apr 06, 2022 | 29.11 | 29.11 | 29.02 | 29.10 | 1,445 | -0.11(-0.39%) |
Apr 05, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 39 | -0.33(-1.12%) |
Apr 04, 2022 | 29.50 | 29.57 | 29.48 | 29.55 | 3,356 | +0.09(+0.32%) |
Apr 01, 2022 | 29.47 | 29.47 | 29.34 | 29.45 | 2,679 | +0.07(+0.22%) |
Mar 31, 2022 | 29.55 | 29.55 | 29.39 | 29.39 | 1,200 | -0.15(-0.51%) |
Mar 30, 2022 | 29.59 | 29.59 | 29.46 | 29.54 | 1,873 | -0.10(-0.34%) |
Mar 29, 2022 | 29.69 | 29.69 | 29.64 | 29.64 | 184 | +0.23(+0.79%) |
Mar 28, 2022 | 29.28 | 29.41 | 29.25 | 29.41 | 484 | +0.15(+0.52%) |
Mar 25, 2022 | 29.01 | 29.26 | 29.01 | 29.26 | 226 | +0.17(+0.58%) |
Mar 24, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | +0.33(+1.15%) |
Mar 23, 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | -0.23(-0.80%) |
Mar 22, 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | +0.20(+0.69%) |
Mar 21, 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 7 | +0.05(+0.17%) |
Mar 18, 2022 | 28.74 | 28.74 | 28.74 | 28.74 | 106 | +0.33(+1.16%) |
Mar 17, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 87 | +0.44(+1.56%) |
Mar 16, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | +0.45(+1.62%) |
Mar 15, 2022 | 27.28 | 27.53 | 27.28 | 27.53 | 425 | +0.59(+2.18%) |
Mar 14, 2022 | 26.84 | 26.94 | 26.84 | 26.94 | 213 | -0.34(-1.23%) |
Mar 11, 2022 | 27.75 | 27.75 | 27.28 | 27.28 | 535 | -0.32(-1.17%) |
Mar 10, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 2 | +0.17(+0.63%) |
Mar 09, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 2 | +0.52(+1.93%) |
Mar 08, 2022 | 27.04 | 27.28 | 26.91 | 26.91 | 2,366 | -0.25(-0.93%) |
Mar 07, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 108 | -0.41(-1.48%) |
Mar 04, 2022 | 27.28 | 27.57 | 27.28 | 27.57 | 535 | +0.03(+0.10%) |
Mar 03, 2022 | 27.57 | 27.57 | 27.54 | 27.54 | 430 | -0.05(-0.19%) |
Mar 02, 2022 | 27.53 | 27.60 | 27.53 | 27.60 | 576 | +0.51(+1.88%) |