Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.54 | 27.54 | 27.36 | 27.36 | 2,078 | +0.45(+1.68%) |
May 27, 2022 | 26.85 | 26.91 | 26.85 | 26.91 | 553 | +0.30(+1.12%) |
May 26, 2022 | 26.24 | 26.65 | 26.24 | 26.61 | 2,071 | +0.45(+1.73%) |
May 25, 2022 | 26.07 | 26.16 | 26.04 | 26.16 | 3,545 | +0.13(+0.50%) |
May 24, 2022 | 26.00 | 26.03 | 26.00 | 26.03 | 1,363 | -0.49(-1.86%) |
May 23, 2022 | 26.63 | 26.63 | 26.52 | 26.53 | 759 | +0.19(+0.74%) |
May 20, 2022 | 26.18 | 26.34 | 26.14 | 26.33 | 13,480 | +0.02(+0.08%) |
May 19, 2022 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | +0.42(+1.63%) |
May 18, 2022 | 26.14 | 26.14 | 25.89 | 25.89 | 1,775 | -0.63(-2.36%) |
May 17, 2022 | 26.75 | 26.75 | 26.39 | 26.51 | 5,365 | +0.63(+2.44%) |
May 16, 2022 | 25.80 | 25.88 | 25.80 | 25.88 | 313 | -0.13(-0.52%) |
May 13, 2022 | 25.80 | 26.02 | 25.80 | 26.02 | 2,409 | +0.61(+2.41%) |
May 12, 2022 | 25.20 | 25.56 | 25.17 | 25.40 | 15,690 | -0.13(-0.49%) |
May 11, 2022 | 25.83 | 25.97 | 25.53 | 25.53 | 1,573 | -0.17(-0.65%) |
May 10, 2022 | 26.12 | 26.12 | 25.55 | 25.70 | 19,408 | +0.14(+0.54%) |
May 09, 2022 | 25.81 | 25.93 | 25.56 | 25.56 | 1,466 | -0.71(-2.69%) |
May 06, 2022 | 26.23 | 26.50 | 26.17 | 26.27 | 69,391 | -0.33(-1.23%) |
May 05, 2022 | 27.03 | 27.03 | 25.99 | 26.59 | 5,539,727 | -1.46(-5.20%) |
May 04, 2022 | 27.41 | 28.05 | 27.41 | 28.05 | 7,231 | +0.26(+0.93%) |
May 03, 2022 | 27.72 | 27.81 | 27.72 | 27.79 | 8,549 | +0.27(+1.00%) |
May 02, 2022 | 27.53 | 27.53 | 27.31 | 27.52 | 8,072 | -0.11(-0.38%) |
Apr 29, 2022 | 28.05 | 28.09 | 27.63 | 27.63 | 5,613 | +0.24(+0.87%) |
Apr 28, 2022 | 26.96 | 27.48 | 26.96 | 27.39 | 2,631 | +0.35(+1.29%) |
Apr 27, 2022 | 26.96 | 27.11 | 26.96 | 27.04 | 3,860 | +0.22(+0.82%) |
Apr 26, 2022 | 27.33 | 27.33 | 26.82 | 26.82 | 6,173 | -0.61(-2.24%) |
Apr 25, 2022 | 27.37 | 27.43 | 27.37 | 27.43 | 3,429 | -0.09(-0.33%) |
Apr 22, 2022 | 27.88 | 27.88 | 27.52 | 27.52 | 1,167 | -0.22(-0.80%) |
Apr 21, 2022 | 28.36 | 28.36 | 27.73 | 27.75 | 874 | -0.54(-1.89%) |
Apr 20, 2022 | 28.35 | 28.35 | 28.27 | 28.28 | 2,510 | -0.18(-0.62%) |
Apr 19, 2022 | 28.30 | 28.47 | 28.30 | 28.46 | 1,087 | -0.13(-0.45%) |
Apr 18, 2022 | 28.61 | 28.61 | 28.52 | 28.59 | 3,292 | -0.05(-0.17%) |
Apr 14, 2022 | 28.52 | 28.89 | 28.52 | 28.63 | 7,626 | -0.27(-0.92%) |
Apr 13, 2022 | 28.91 | 28.99 | 28.82 | 28.90 | 11,397 | +0.38(+1.32%) |
Apr 12, 2022 | 28.96 | 28.97 | 28.31 | 28.52 | 12,304 | -0.18(-0.62%) |
Apr 11, 2022 | 28.63 | 28.86 | 28.63 | 28.70 | 3,388 | -0.33(-1.14%) |
Apr 08, 2022 | 29.02 | 29.18 | 29.01 | 29.03 | 16,563 | +0.04(+0.12%) |
Apr 07, 2022 | 28.86 | 28.99 | 28.86 | 28.99 | 592 | -0.26(-0.90%) |
Apr 06, 2022 | 29.67 | 29.67 | 29.20 | 29.26 | 5,415 | -0.31(-1.04%) |
Apr 05, 2022 | 29.92 | 29.92 | 29.56 | 29.56 | 1,090 | -0.56(-1.87%) |
Apr 04, 2022 | 30.46 | 30.46 | 30.13 | 30.13 | 302 | +0.56(+1.88%) |
Apr 01, 2022 | 29.56 | 29.60 | 29.47 | 29.57 | 1,838 | +0.44(+1.51%) |
Mar 31, 2022 | 29.37 | 29.37 | 29.13 | 29.13 | 1,466 | -0.39(-1.31%) |
Mar 30, 2022 | 29.78 | 29.78 | 29.52 | 29.52 | 419 | -0.15(-0.50%) |
Mar 29, 2022 | 29.92 | 29.92 | 29.63 | 29.67 | 1,380 | +0.51(+1.74%) |
Mar 28, 2022 | 29.14 | 29.16 | 29.14 | 29.16 | 484 | +0.13(+0.45%) |
Mar 25, 2022 | 29.03 | 29.03 | 28.99 | 29.03 | 945 | -0.22(-0.77%) |
Mar 24, 2022 | 29.49 | 29.49 | 29.10 | 29.25 | 5,934 | +0.09(+0.30%) |
Mar 23, 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 150 | -0.22(-0.75%) |
Mar 22, 2022 | 29.29 | 29.38 | 29.29 | 29.38 | 404 | +0.55(+1.92%) |
Mar 21, 2022 | 29.17 | 29.17 | 28.66 | 28.83 | 3,829 | -0.61(-2.07%) |
Mar 18, 2022 | 29.44 | 29.44 | 29.33 | 29.44 | 1,203 | +0.62(+2.16%) |
Mar 17, 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 94 | -0.24(-0.84%) |
Mar 16, 2022 | 28.29 | 29.06 | 28.28 | 29.06 | 298 | +2.30(+8.58%) |
Mar 15, 2022 | 26.65 | 26.76 | 26.65 | 26.76 | 1,517 | +0.07(+0.28%) |
Mar 14, 2022 | 27.13 | 27.13 | 26.69 | 26.69 | 910 | -0.62(-2.27%) |
Mar 11, 2022 | 27.70 | 27.70 | 27.31 | 27.31 | 1,026 | -0.60(-2.17%) |
Mar 10, 2022 | 27.88 | 27.91 | 27.88 | 27.91 | 107 | -0.57(-2.00%) |
Mar 09, 2022 | 28.51 | 28.51 | 28.48 | 28.48 | 123 | +0.78(+2.81%) |
Mar 08, 2022 | 27.77 | 27.77 | 27.64 | 27.71 | 444 | +0.02(+0.07%) |
Mar 07, 2022 | 28.57 | 28.57 | 27.68 | 27.68 | 1,191 | -0.96(-3.36%) |
Mar 04, 2022 | 28.60 | 28.65 | 28.60 | 28.65 | 557 | -0.61(-2.08%) |
Mar 03, 2022 | 29.32 | 29.32 | 29.21 | 29.26 | 353 | -0.45(-1.51%) |
Mar 02, 2022 | 29.66 | 29.70 | 29.66 | 29.70 | 509 | +0.09(+0.30%) |