Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.81 | 27.95 | 27.74 | 27.88 | 74,292 | +0.10(+0.38%) |
May 27, 2022 | 27.85 | 27.95 | 27.68 | 27.77 | 148,388 | -0.18(-0.65%) |
May 26, 2022 | 27.99 | 28.06 | 27.78 | 27.95 | 89,100 | -0.07(-0.26%) |
May 25, 2022 | 28.20 | 28.20 | 28.03 | 28.03 | 46,705 | -0.05(-0.19%) |
May 24, 2022 | 28.27 | 28.27 | 28.02 | 28.08 | 86,555 | -0.16(-0.58%) |
May 23, 2022 | 28.25 | 28.34 | 28.23 | 28.25 | 86,593 | +0.02(+0.06%) |
May 20, 2022 | 28.44 | 28.44 | 28.12 | 28.23 | 232,103 | -0.24(-0.85%) |
May 19, 2022 | 28.62 | 28.65 | 28.12 | 28.47 | 126,931 | -0.13(-0.45%) |
May 18, 2022 | 28.73 | 28.87 | 28.60 | 28.60 | 91,632 | -0.15(-0.51%) |
May 17, 2022 | 28.57 | 28.77 | 28.57 | 28.75 | 118,057 | +0.21(+0.73%) |
May 16, 2022 | 28.59 | 28.59 | 28.36 | 28.54 | 34,191 | +0.18(+0.64%) |
May 13, 2022 | 28.16 | 28.60 | 28.12 | 28.36 | 123,695 | +0.03(+0.12%) |
May 12, 2022 | 28.34 | 28.35 | 28.05 | 28.32 | 185,033 | -0.07(-0.24%) |
May 11, 2022 | 28.44 | 28.56 | 28.26 | 28.39 | 55,977 | -0.03(-0.09%) |
May 10, 2022 | 28.57 | 28.57 | 28.01 | 28.42 | 137,922 | -0.12(-0.43%) |
May 09, 2022 | 28.69 | 29.32 | 28.43 | 28.54 | 668,733 | -0.17(-0.60%) |
May 06, 2022 | 28.44 | 28.77 | 28.33 | 28.71 | 176,214 | +0.56(+2.00%) |
May 05, 2022 | 28.13 | 28.39 | 28.01 | 28.15 | 126,407 | +0.43(+1.56%) |
May 04, 2022 | 28.12 | 28.19 | 27.71 | 27.72 | 93,527 | -0.34(-1.20%) |
May 03, 2022 | 28.15 | 28.19 | 27.99 | 28.05 | 62,621 | +0.09(+0.33%) |
May 02, 2022 | 28.01 | 28.11 | 27.81 | 27.96 | 91,022 | +0.07(+0.25%) |
Apr 29, 2022 | 27.92 | 28.02 | 27.89 | 27.89 | 57,904 | -0.06(-0.22%) |
Apr 28, 2022 | 28.07 | 28.15 | 27.91 | 27.95 | 242,624 | -0.04(-0.16%) |
Apr 27, 2022 | 28.00 | 28.10 | 27.91 | 27.99 | 67,870 | +0.17(+0.62%) |
Apr 26, 2022 | 28.01 | 28.02 | 27.58 | 27.82 | 46,376 | -0.21(-0.74%) |
Apr 25, 2022 | 28.05 | 28.09 | 27.93 | 28.03 | 81,238 | -0.13(-0.46%) |
Apr 22, 2022 | 28.14 | 28.24 | 28.03 | 28.16 | 225,527 | +0.19(+0.68%) |
Apr 21, 2022 | 27.92 | 28.18 | 27.92 | 27.97 | 111,928 | +0.09(+0.31%) |
Apr 20, 2022 | 27.90 | 27.99 | 27.88 | 27.88 | 62,964 | -0.09(-0.31%) |
Apr 19, 2022 | 27.89 | 28.08 | 27.71 | 27.97 | 186,808 | +0.16(+0.56%) |
Apr 18, 2022 | 27.81 | 27.88 | 27.71 | 27.81 | 456,695 | +0.00(+0.00%) |
Apr 14, 2022 | 27.43 | 27.86 | 27.40 | 27.81 | 111,707 | +0.52(+1.90%) |
Apr 13, 2022 | 27.40 | 27.40 | 27.15 | 27.29 | 143,276 | -0.01(-0.03%) |
Apr 12, 2022 | 27.28 | 27.34 | 27.24 | 27.30 | 34,003 | +0.01(+0.03%) |
Apr 11, 2022 | 27.15 | 27.29 | 27.15 | 27.29 | 40,861 | +0.21(+0.77%) |
Apr 08, 2022 | 26.85 | 27.34 | 26.85 | 27.08 | 215,791 | +0.17(+0.64%) |
Apr 07, 2022 | 26.80 | 26.95 | 26.67 | 26.91 | 35,034 | +0.37(+1.40%) |
Apr 06, 2022 | 26.50 | 26.72 | 25.99 | 26.54 | 119,983 | -0.01(-0.03%) |
Apr 05, 2022 | 26.18 | 26.63 | 26.18 | 26.55 | 31,012 | +0.37(+1.42%) |
Apr 04, 2022 | 26.03 | 26.23 | 25.91 | 26.18 | 73,865 | +0.15(+0.57%) |
Apr 01, 2022 | 26.20 | 26.25 | 25.90 | 26.03 | 26,434 | +0.14(+0.53%) |
Mar 31, 2022 | 26.00 | 26.06 | 25.69 | 25.89 | 30,090 | -0.23(-0.89%) |
Mar 30, 2022 | 26.28 | 26.28 | 25.99 | 26.12 | 27,860 | -0.04(-0.17%) |
Mar 29, 2022 | 26.42 | 26.42 | 26.04 | 26.17 | 19,198 | -0.19(-0.72%) |
Mar 28, 2022 | 26.67 | 26.67 | 26.31 | 26.36 | 17,620 | -0.05(-0.20%) |
Mar 25, 2022 | 26.21 | 26.47 | 26.18 | 26.41 | 44,725 | +0.27(+1.03%) |
Mar 24, 2022 | 26.28 | 26.39 | 26.12 | 26.14 | 31,910 | -0.03(-0.10%) |
Mar 23, 2022 | 26.34 | 26.38 | 26.06 | 26.17 | 60,441 | -0.23(-0.88%) |
Mar 22, 2022 | 26.30 | 26.43 | 26.30 | 26.40 | 81,307 | +0.09(+0.33%) |
Mar 21, 2022 | 26.14 | 26.38 | 26.14 | 26.31 | 50,256 | +0.26(+1.00%) |
Mar 18, 2022 | 26.10 | 26.19 | 25.95 | 26.05 | 25,956 | -0.18(-0.69%) |
Mar 17, 2022 | 26.24 | 26.38 | 26.08 | 26.24 | 119,803 | -0.06(-0.23%) |
Mar 16, 2022 | 26.20 | 26.41 | 26.12 | 26.30 | 29,529 | +0.29(+1.10%) |
Mar 15, 2022 | 26.00 | 26.09 | 26.00 | 26.01 | 11,680 | +0.15(+0.57%) |
Mar 14, 2022 | 25.75 | 25.97 | 25.75 | 25.86 | 30,783 | +0.16(+0.64%) |
Mar 11, 2022 | 25.77 | 25.77 | 25.61 | 25.70 | 13,306 | +0.14(+0.54%) |
Mar 10, 2022 | 25.52 | 25.65 | 25.48 | 25.56 | 13,645 | +0.05(+0.20%) |
Mar 09, 2022 | 25.44 | 25.62 | 25.14 | 25.51 | 16,366 | +0.61(+2.47%) |
Mar 08, 2022 | 25.14 | 25.32 | 24.90 | 24.90 | 6,485 | -0.20(-0.79%) |
Mar 07, 2022 | 25.15 | 25.29 | 24.88 | 25.09 | 7,788 | +0.01(+0.03%) |
Mar 04, 2022 | 25.25 | 25.25 | 25.09 | 25.09 | 32,674 | -0.36(-1.43%) |
Mar 03, 2022 | 25.51 | 25.51 | 25.29 | 25.45 | 18,100 | +0.04(+0.17%) |
Mar 02, 2022 | 25.05 | 25.41 | 24.88 | 25.41 | 12,470 | +0.66(+2.66%) |