Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.51 | 26.51 | 26.41 | 26.42 | 1,162 | -0.04(-0.15%) |
May 27, 2022 | 26.38 | 26.46 | 26.35 | 26.46 | 772 | +0.31(+1.18%) |
May 26, 2022 | 26.17 | 26.32 | 26.15 | 26.15 | 1,481 | +0.55(+2.16%) |
May 25, 2022 | 25.33 | 25.60 | 25.33 | 25.60 | 1,231 | +0.58(+2.34%) |
May 24, 2022 | 24.84 | 25.10 | 24.73 | 25.02 | 2,083 | -0.32(-1.26%) |
May 23, 2022 | 25.16 | 25.39 | 25.16 | 25.34 | 2,207 | +0.11(+0.43%) |
May 20, 2022 | 25.29 | 25.29 | 25.01 | 25.23 | 6,938 | -0.14(-0.56%) |
May 19, 2022 | 25.12 | 25.54 | 25.12 | 25.37 | 1,390 | -0.12(-0.48%) |
May 18, 2022 | 25.53 | 25.56 | 25.49 | 25.49 | 614 | -1.03(-3.87%) |
May 17, 2022 | 26.72 | 26.72 | 26.37 | 26.52 | 8,720 | +0.49(+1.88%) |
May 16, 2022 | 26.28 | 26.28 | 26.03 | 26.03 | 532 | -0.10(-0.39%) |
May 13, 2022 | 25.49 | 26.26 | 25.49 | 26.13 | 2,637 | +0.92(+3.67%) |
May 12, 2022 | 24.81 | 25.32 | 24.75 | 25.21 | 3,941 | +0.18(+0.72%) |
May 11, 2022 | 25.41 | 25.41 | 25.03 | 25.03 | 419 | -0.33(-1.30%) |
May 10, 2022 | 25.13 | 25.36 | 25.09 | 25.36 | 449 | -0.16(-0.61%) |
May 09, 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 258 | -0.90(-3.40%) |
May 06, 2022 | 26.51 | 26.51 | 26.31 | 26.41 | 2,785 | -0.47(-1.76%) |
May 05, 2022 | 26.89 | 26.89 | 26.88 | 26.89 | 978 | -0.86(-3.10%) |
May 04, 2022 | 27.40 | 27.75 | 27.40 | 27.75 | 272 | +0.07(+0.27%) |
May 03, 2022 | 27.42 | 27.67 | 27.36 | 27.67 | 625 | +0.05(+0.17%) |
May 02, 2022 | 27.19 | 27.63 | 27.19 | 27.63 | 310 | +0.28(+1.03%) |
Apr 29, 2022 | 27.86 | 27.99 | 27.35 | 27.35 | 1,296 | -0.51(-1.83%) |
Apr 28, 2022 | 27.46 | 27.89 | 27.46 | 27.86 | 2,972 | +0.55(+2.02%) |
Apr 27, 2022 | 27.58 | 27.58 | 27.30 | 27.30 | 437 | -0.24(-0.89%) |
Apr 26, 2022 | 27.87 | 27.87 | 27.55 | 27.55 | 898 | -0.76(-2.67%) |
Apr 25, 2022 | 28.02 | 28.30 | 28.02 | 28.30 | 1,769 | +0.34(+1.22%) |
Apr 22, 2022 | 28.16 | 28.16 | 27.96 | 27.96 | 417 | -0.46(-1.62%) |
Apr 21, 2022 | 29.36 | 29.36 | 28.34 | 28.42 | 1,269 | -0.82(-2.82%) |
Apr 20, 2022 | 29.32 | 29.32 | 29.23 | 29.25 | 1,011 | +0.21(+0.74%) |
Apr 19, 2022 | 29.12 | 29.12 | 29.03 | 29.03 | 444 | +0.53(+1.86%) |
Apr 18, 2022 | 28.89 | 28.89 | 28.50 | 28.50 | 756 | -0.33(-1.15%) |
Apr 14, 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 250 | +0.11(+0.40%) |
Apr 13, 2022 | 27.95 | 28.72 | 27.95 | 28.72 | 322 | +0.55(+1.94%) |
Apr 12, 2022 | 28.57 | 28.57 | 28.17 | 28.17 | 770 | +0.06(+0.21%) |
Apr 11, 2022 | 28.33 | 28.33 | 28.12 | 28.12 | 434 | -0.15(-0.52%) |
Apr 08, 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 113 | -0.17(-0.60%) |
Apr 07, 2022 | 28.21 | 28.44 | 28.21 | 28.44 | 1,219 | -0.06(-0.20%) |
Apr 06, 2022 | 28.77 | 28.77 | 28.37 | 28.49 | 2,257 | -0.61(-2.09%) |
Apr 05, 2022 | 29.26 | 29.26 | 29.10 | 29.10 | 583 | -0.55(-1.86%) |
Apr 04, 2022 | 29.62 | 29.65 | 29.62 | 29.65 | 361 | +0.20(+0.67%) |
Apr 01, 2022 | 29.22 | 29.45 | 29.22 | 29.45 | 976 | +0.13(+0.44%) |
Mar 31, 2022 | 29.76 | 29.76 | 29.32 | 29.32 | 2,303 | -0.03(-0.12%) |
Mar 30, 2022 | 29.60 | 29.60 | 29.33 | 29.36 | 2,466 | -0.39(-1.30%) |
Mar 29, 2022 | 29.15 | 29.74 | 29.15 | 29.74 | 394 | +0.77(+2.64%) |
Mar 28, 2022 | 28.90 | 28.98 | 28.90 | 28.98 | 881 | -0.02(-0.08%) |
Mar 25, 2022 | 29.02 | 29.02 | 29.00 | 29.00 | 317 | -0.16(-0.56%) |
Mar 24, 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 97 | +0.38(+1.33%) |
Mar 23, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 254 | -0.41(-1.41%) |
Mar 22, 2022 | 29.21 | 29.21 | 29.19 | 29.19 | 230 | +0.36(+1.26%) |
Mar 21, 2022 | 29.21 | 29.21 | 28.83 | 28.83 | 424 | -0.57(-1.93%) |
Mar 18, 2022 | 29.16 | 29.39 | 29.16 | 29.39 | 368 | +0.37(+1.29%) |
Mar 17, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 73 | +0.28(+0.97%) |
Mar 16, 2022 | 28.69 | 28.74 | 28.38 | 28.74 | 464 | +0.78(+2.79%) |
Mar 15, 2022 | 27.68 | 27.96 | 27.68 | 27.96 | 386 | +0.50(+1.81%) |
Mar 14, 2022 | 27.46 | 27.46 | 27.45 | 27.46 | 325 | -0.30(-1.06%) |
Mar 11, 2022 | 28.05 | 28.05 | 27.76 | 27.76 | 830 | -0.42(-1.49%) |
Mar 10, 2022 | 28.22 | 28.18 | 28.18 | 392 | -0.24(-0.83%) | |
Mar 09, 2022 | 28.45 | 28.45 | 28.42 | 28.42 | 422 | +0.90(+3.28%) |
Mar 08, 2022 | 27.29 | 27.66 | 27.29 | 27.51 | 2,641 | +0.23(+0.84%) |
Mar 07, 2022 | 28.73 | 28.73 | 27.28 | 27.28 | 1,043 | -1.61(-5.57%) |
Mar 04, 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 102 | -0.64(-2.17%) |
Mar 03, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 58 | -0.47(-1.57%) |
Mar 02, 2022 | 29.32 | 30.00 | 29.32 | 30.00 | 744 | +0.59(+2.02%) |