Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.84 | 26.92 | 26.79 | 26.86 | 3,468 | -0.01(-0.04%) |
May 27, 2022 | 26.83 | 26.91 | 26.83 | 26.87 | 4,229 | +0.20(+0.74%) |
May 26, 2022 | 26.63 | 26.73 | 26.61 | 26.67 | 3,862 | +0.20(+0.77%) |
May 25, 2022 | 26.47 | 26.47 | 26.46 | 26.46 | 155 | +0.14(+0.53%) |
May 24, 2022 | 26.28 | 26.38 | 26.18 | 26.32 | 14,482 | -0.11(-0.42%) |
May 23, 2022 | 26.45 | 26.50 | 26.39 | 26.44 | 9,822 | +0.19(+0.71%) |
May 20, 2022 | 26.28 | 26.28 | 26.02 | 26.25 | 3,774 | -0.01(-0.05%) |
May 19, 2022 | 26.35 | 26.35 | 26.22 | 26.26 | 5,583 | -0.05(-0.18%) |
May 18, 2022 | 26.36 | 26.43 | 26.31 | 26.31 | 4,458 | -0.40(-1.51%) |
May 17, 2022 | 26.62 | 26.78 | 26.59 | 26.71 | 13,321 | +0.14(+0.54%) |
May 16, 2022 | 26.53 | 26.59 | 26.53 | 26.57 | 2,737 | +0.02(+0.06%) |
May 13, 2022 | 26.61 | 26.61 | 26.48 | 26.55 | 12,045 | +0.32(+1.23%) |
May 12, 2022 | 26.24 | 26.24 | 26.12 | 26.23 | 8,654 | -0.01(-0.04%) |
May 11, 2022 | 26.50 | 26.56 | 26.24 | 26.24 | 24,544 | -0.16(-0.61%) |
May 10, 2022 | 26.63 | 26.63 | 26.37 | 26.40 | 14,115 | +0.04(+0.15%) |
May 09, 2022 | 26.50 | 26.59 | 26.36 | 26.36 | 35,837 | -0.34(-1.27%) |
May 06, 2022 | 26.63 | 26.81 | 26.63 | 26.70 | 8,736 | +0.37(+1.41%) |
May 05, 2022 | 26.80 | 26.80 | 26.33 | 26.33 | 9,640 | -0.80(-2.96%) |
May 04, 2022 | 26.85 | 27.13 | 26.80 | 27.13 | 4,748 | +0.28(+1.05%) |
May 03, 2022 | 26.83 | 26.89 | 26.79 | 26.85 | 5,760 | +0.09(+0.32%) |
May 02, 2022 | 26.77 | 26.77 | 26.65 | 26.77 | 2,229 | +0.10(+0.36%) |
Apr 29, 2022 | 27.05 | 27.05 | 26.67 | 26.67 | 14,652 | -0.42(-1.55%) |
Apr 28, 2022 | 26.92 | 27.12 | 26.92 | 27.09 | 1,814 | +0.21(+0.78%) |
Apr 27, 2022 | 26.92 | 26.96 | 26.88 | 26.88 | 2,205 | +0.02(+0.09%) |
Apr 26, 2022 | 27.05 | 27.05 | 26.85 | 26.85 | 1,852 | -0.21(-0.76%) |
Apr 25, 2022 | 27.00 | 27.11 | 26.87 | 27.06 | 12,271 | -0.01(-0.03%) |
Apr 22, 2022 | 27.15 | 27.17 | 27.07 | 27.07 | 1,333 | -0.27(-0.97%) |
Apr 21, 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 171 | -0.12(-0.44%) |
Apr 20, 2022 | 27.50 | 27.50 | 27.40 | 27.45 | 694 | +0.00(+0.01%) |
Apr 19, 2022 | 27.38 | 27.45 | 27.38 | 27.45 | 704 | +0.14(+0.53%) |
Apr 18, 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 130 | -0.03(-0.10%) |
Apr 14, 2022 | 27.37 | 27.43 | 27.32 | 27.34 | 1,301 | -0.07(-0.26%) |
Apr 13, 2022 | 27.37 | 27.41 | 27.37 | 27.41 | 3,752 | +0.10(+0.37%) |
Apr 12, 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 141 | +0.00(+0.02%) |
Apr 11, 2022 | 27.35 | 27.35 | 27.30 | 27.30 | 744 | -0.15(-0.56%) |
Apr 08, 2022 | 27.48 | 27.52 | 27.45 | 27.45 | 20,805 | -0.02(-0.06%) |
Apr 07, 2022 | 27.45 | 27.47 | 27.42 | 27.47 | 548 | +0.00(+0.00%) |
Apr 06, 2022 | 27.48 | 27.48 | 27.42 | 27.47 | 6,198 | -0.05(-0.18%) |
Apr 05, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 1 | -0.06(-0.22%) |
Apr 04, 2022 | 27.54 | 27.62 | 27.53 | 27.58 | 11,191 | +0.07(+0.26%) |
Apr 01, 2022 | 27.56 | 27.56 | 27.44 | 27.51 | 1,255 | +0.01(+0.02%) |
Mar 31, 2022 | 27.59 | 27.59 | 27.50 | 27.50 | 6,814 | -0.07(-0.25%) |
Mar 30, 2022 | 27.59 | 27.60 | 27.57 | 27.57 | 640 | -0.10(-0.36%) |
Mar 29, 2022 | 27.60 | 27.67 | 27.60 | 27.67 | 1,170 | +0.15(+0.53%) |
Mar 28, 2022 | 27.51 | 27.53 | 27.51 | 27.53 | 190 | +0.04(+0.16%) |
Mar 25, 2022 | 27.49 | 27.50 | 27.42 | 27.48 | 13,660 | +0.04(+0.14%) |
Mar 24, 2022 | 27.41 | 27.45 | 27.41 | 27.45 | 1,646 | +0.06(+0.22%) |
Mar 23, 2022 | 27.42 | 27.45 | 27.37 | 27.39 | 2,075 | -0.10(-0.36%) |
Mar 22, 2022 | 27.47 | 27.49 | 27.47 | 27.49 | 3,779 | +0.13(+0.46%) |
Mar 21, 2022 | 27.35 | 27.43 | 27.33 | 27.36 | 1,002 | +0.00(+0.01%) |
Mar 18, 2022 | 27.40 | 27.40 | 27.28 | 27.36 | 2,099 | +0.09(+0.31%) |
Mar 17, 2022 | 27.09 | 27.27 | 27.09 | 27.27 | 3,153 | +0.23(+0.84%) |
Mar 16, 2022 | 27.09 | 27.09 | 26.94 | 27.04 | 4,591 | +0.16(+0.58%) |
Mar 15, 2022 | 26.81 | 26.88 | 26.76 | 26.88 | 16,988 | +0.19(+0.71%) |
Mar 14, 2022 | 26.84 | 26.84 | 26.70 | 26.70 | 12,110 | -0.11(-0.40%) |
Mar 11, 2022 | 27.12 | 27.12 | 26.79 | 26.80 | 10,913 | -0.06(-0.21%) |
Mar 10, 2022 | 26.85 | 26.90 | 26.72 | 26.86 | 23,595 | -0.06(-0.24%) |
Mar 09, 2022 | 26.90 | 26.97 | 26.90 | 26.92 | 15,253 | +0.27(+1.00%) |
Mar 08, 2022 | 26.65 | 26.92 | 26.65 | 26.66 | 19,531 | -0.08(-0.31%) |
Mar 07, 2022 | 26.89 | 26.89 | 26.74 | 26.74 | 9,704 | -0.25(-0.91%) |
Mar 04, 2022 | 27.00 | 27.02 | 26.87 | 26.99 | 118,542 | -0.08(-0.31%) |
Mar 03, 2022 | 27.10 | 27.10 | 27.07 | 27.07 | 879 | -0.07(-0.24%) |
Mar 02, 2022 | 27.08 | 27.17 | 27.03 | 27.14 | 1,922 | +0.18(+0.65%) |