Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.60 | 27.77 | 27.56 | 27.69 | 37,645 | -0.21(-0.74%) |
May 27, 2022 | 27.83 | 27.92 | 27.81 | 27.90 | 143,426 | +0.10(+0.37%) |
May 26, 2022 | 27.76 | 28.02 | 27.74 | 27.79 | 136,429 | +0.16(+0.57%) |
May 25, 2022 | 27.38 | 27.71 | 27.38 | 27.64 | 33,448 | +0.21(+0.75%) |
May 24, 2022 | 27.45 | 27.57 | 27.32 | 27.43 | 17,226 | -0.10(-0.36%) |
May 23, 2022 | 27.44 | 27.57 | 27.32 | 27.53 | 16,825 | +0.27(+1.01%) |
May 20, 2022 | 27.37 | 27.37 | 27.08 | 27.26 | 10,356 | +0.15(+0.55%) |
May 19, 2022 | 27.10 | 27.16 | 27.00 | 27.11 | 13,162 | +0.02(+0.06%) |
May 18, 2022 | 27.44 | 27.44 | 27.09 | 27.09 | 12,550 | -0.33(-1.20%) |
May 17, 2022 | 27.28 | 27.42 | 27.24 | 27.42 | 10,396 | +0.17(+0.62%) |
May 16, 2022 | 27.13 | 27.41 | 27.09 | 27.25 | 27,769 | +0.18(+0.66%) |
May 13, 2022 | 26.86 | 27.07 | 26.81 | 27.07 | 44,210 | +0.54(+2.02%) |
May 12, 2022 | 26.58 | 26.60 | 26.43 | 26.54 | 13,427 | +0.04(+0.13%) |
May 11, 2022 | 26.88 | 27.08 | 26.47 | 26.50 | 961,111 | -0.34(-1.26%) |
May 10, 2022 | 27.06 | 27.06 | 26.74 | 26.84 | 35,108 | +0.14(+0.52%) |
May 09, 2022 | 26.86 | 26.86 | 26.70 | 26.70 | 26,355 | -0.29(-1.07%) |
May 06, 2022 | 27.03 | 27.05 | 26.91 | 26.99 | 35,528 | -0.15(-0.55%) |
May 05, 2022 | 27.55 | 27.55 | 27.06 | 27.14 | 38,212 | -0.56(-2.03%) |
May 04, 2022 | 27.43 | 27.85 | 27.29 | 27.70 | 207,544 | +0.28(+1.02%) |
May 03, 2022 | 27.45 | 27.54 | 27.32 | 27.42 | 119,168 | +0.29(+1.07%) |
May 02, 2022 | 27.02 | 27.26 | 27.02 | 27.13 | 31,578 | -0.06(-0.22%) |
Apr 29, 2022 | 27.70 | 27.70 | 27.19 | 27.19 | 32,664 | -0.39(-1.42%) |
Apr 28, 2022 | 27.38 | 27.64 | 27.27 | 27.58 | 15,756 | +0.45(+1.65%) |
Apr 27, 2022 | 27.02 | 27.41 | 27.02 | 27.13 | 19,414 | +0.17(+0.62%) |
Apr 26, 2022 | 27.18 | 27.18 | 26.94 | 26.97 | 7,031 | -0.42(-1.55%) |
Apr 25, 2022 | 27.23 | 27.40 | 27.08 | 27.39 | 17,549 | +0.17(+0.62%) |
Apr 22, 2022 | 27.36 | 27.46 | 27.22 | 27.22 | 4,611 | -0.10(-0.37%) |
Apr 21, 2022 | 27.49 | 27.66 | 27.32 | 27.32 | 4,191 | -0.30(-1.09%) |
Apr 20, 2022 | 27.69 | 27.74 | 27.59 | 27.62 | 94,943 | +0.11(+0.39%) |
Apr 19, 2022 | 27.44 | 27.53 | 27.39 | 27.51 | 11,034 | +0.07(+0.27%) |
Apr 18, 2022 | 27.17 | 27.52 | 27.17 | 27.44 | 16,256 | +0.06(+0.22%) |
Apr 14, 2022 | 27.40 | 27.50 | 27.38 | 27.38 | 6,841 | -0.02(-0.07%) |
Apr 13, 2022 | 27.39 | 27.40 | 27.19 | 27.40 | 34,334 | +0.18(+0.66%) |
Apr 12, 2022 | 27.53 | 27.53 | 27.22 | 27.22 | 29,319 | -0.19(-0.69%) |
Apr 11, 2022 | 27.55 | 27.55 | 27.41 | 27.41 | 5,754 | -0.08(-0.29%) |
Apr 08, 2022 | 27.36 | 27.55 | 27.35 | 27.49 | 8,474 | +0.13(+0.48%) |
Apr 07, 2022 | 27.11 | 27.38 | 27.11 | 27.36 | 9,391 | +0.15(+0.55%) |
Apr 06, 2022 | 26.99 | 27.21 | 26.99 | 27.21 | 7,765 | +0.14(+0.52%) |
Apr 05, 2022 | 27.17 | 27.26 | 27.05 | 27.07 | 34,304 | -0.25(-0.92%) |
Apr 04, 2022 | 27.06 | 27.32 | 27.06 | 27.32 | 9,297 | +0.04(+0.15%) |
Apr 01, 2022 | 27.09 | 27.28 | 27.07 | 27.28 | 14,358 | +0.33(+1.22%) |
Mar 31, 2022 | 27.02 | 27.17 | 26.95 | 26.95 | 8,975 | -0.29(-1.06%) |
Mar 30, 2022 | 27.21 | 27.35 | 27.21 | 27.24 | 16,141 | -0.07(-0.26%) |
Mar 29, 2022 | 27.17 | 27.50 | 27.17 | 27.31 | 21,107 | +0.11(+0.40%) |
Mar 28, 2022 | 26.98 | 27.23 | 26.98 | 27.20 | 14,243 | +0.07(+0.26%) |
Mar 25, 2022 | 26.98 | 27.13 | 26.97 | 27.13 | 11,751 | +0.12(+0.44%) |
Mar 24, 2022 | 26.88 | 27.06 | 26.88 | 27.01 | 11,256 | +0.25(+0.93%) |
Mar 23, 2022 | 27.01 | 27.01 | 26.72 | 26.76 | 11,322 | -0.35(-1.29%) |
Mar 22, 2022 | 26.95 | 27.12 | 26.87 | 27.11 | 14,637 | +0.21(+0.78%) |
Mar 21, 2022 | 26.87 | 26.98 | 26.77 | 26.90 | 8,843 | +0.02(+0.07%) |
Mar 18, 2022 | 26.56 | 26.89 | 26.56 | 26.88 | 24,949 | +0.07(+0.26%) |
Mar 17, 2022 | 26.57 | 26.88 | 26.45 | 26.81 | 44,481 | +0.11(+0.41%) |
Mar 16, 2022 | 26.58 | 26.70 | 26.35 | 26.70 | 15,540 | +0.28(+1.06%) |
Mar 15, 2022 | 26.34 | 26.43 | 26.24 | 26.42 | 11,114 | +0.21(+0.80%) |
Mar 14, 2022 | 26.18 | 26.31 | 26.10 | 26.21 | 34,818 | +0.24(+0.92%) |
Mar 11, 2022 | 26.17 | 26.17 | 25.97 | 25.97 | 12,525 | -0.05(-0.21%) |
Mar 10, 2022 | 25.85 | 26.04 | 25.85 | 26.02 | 9,191 | -0.12(-0.44%) |
Mar 09, 2022 | 26.20 | 26.28 | 25.99 | 26.14 | 9,556 | +0.64(+2.51%) |
Mar 08, 2022 | 25.55 | 25.76 | 25.26 | 25.50 | 23,303 | +0.22(+0.87%) |
Mar 07, 2022 | 25.72 | 25.72 | 25.28 | 25.28 | 23,348 | -0.44(-1.71%) |
Mar 04, 2022 | 26.01 | 26.01 | 25.62 | 25.72 | 16,757 | -0.44(-1.67%) |
Mar 03, 2022 | 26.50 | 26.50 | 26.12 | 26.16 | 8,730 | -0.23(-0.86%) |
Mar 02, 2022 | 26.38 | 26.46 | 26.22 | 26.38 | 4,540 | +0.13(+0.50%) |