Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.08 | 26.08 | 25.93 | 25.98 | 625,948 | -0.27(-1.03%) |
May 27, 2022 | 26.29 | 26.32 | 26.20 | 26.25 | 570,568 | +0.04(+0.14%) |
May 26, 2022 | 26.17 | 26.22 | 26.07 | 26.22 | 881,843 | +0.07(+0.28%) |
May 25, 2022 | 26.06 | 26.15 | 26.03 | 26.14 | 989,404 | +0.12(+0.46%) |
May 24, 2022 | 25.96 | 26.17 | 25.96 | 26.02 | 811,833 | +0.21(+0.83%) |
May 23, 2022 | 25.88 | 25.94 | 25.79 | 25.81 | 599,461 | -0.10(-0.39%) |
May 20, 2022 | 25.77 | 25.98 | 25.76 | 25.91 | 640,351 | +0.09(+0.36%) |
May 19, 2022 | 25.85 | 25.97 | 25.75 | 25.82 | 1,791,472 | +0.09(+0.36%) |
May 18, 2022 | 25.57 | 25.77 | 25.52 | 25.72 | 762,151 | +0.07(+0.29%) |
May 17, 2022 | 25.50 | 25.65 | 25.42 | 25.65 | 1,968,940 | +0.06(+0.22%) |
May 16, 2022 | 25.62 | 25.68 | 25.56 | 25.59 | 939,614 | +0.05(+0.18%) |
May 13, 2022 | 25.65 | 25.67 | 25.44 | 25.55 | 1,417,625 | -0.17(-0.65%) |
May 12, 2022 | 25.72 | 25.92 | 25.68 | 25.71 | 1,172,816 | +0.06(+0.25%) |
May 11, 2022 | 25.52 | 25.71 | 25.41 | 25.65 | 978,065 | +0.09(+0.36%) |
May 10, 2022 | 25.86 | 25.86 | 25.54 | 25.56 | 1,385,255 | -0.19(-0.72%) |
May 09, 2022 | 25.53 | 25.78 | 25.48 | 25.74 | 641,407 | +0.09(+0.36%) |
May 06, 2022 | 25.69 | 25.72 | 25.53 | 25.65 | 668,669 | -0.17(-0.65%) |
May 05, 2022 | 25.85 | 25.87 | 25.64 | 25.82 | 2,439,626 | -0.22(-0.85%) |
May 04, 2022 | 25.88 | 26.16 | 25.79 | 26.04 | 1,801,835 | +0.06(+0.21%) |
May 03, 2022 | 26.10 | 26.23 | 25.94 | 25.98 | 2,651,013 | +0.19(+0.72%) |
May 02, 2022 | 25.88 | 25.94 | 25.78 | 25.80 | 907,055 | -0.24(-0.93%) |
Apr 29, 2022 | 26.01 | 26.16 | 25.97 | 26.04 | 645,849 | -0.14(-0.53%) |
Apr 28, 2022 | 25.99 | 26.20 | 25.99 | 26.18 | 472,103 | +0.11(+0.43%) |
Apr 27, 2022 | 26.30 | 26.32 | 26.07 | 26.07 | 307,270 | -0.18(-0.67%) |
Apr 26, 2022 | 26.28 | 26.41 | 26.18 | 26.24 | 691,530 | +0.16(+0.60%) |
Apr 25, 2022 | 26.25 | 26.35 | 26.07 | 26.08 | 328,971 | -0.01(-0.04%) |
Apr 22, 2022 | 26.08 | 26.20 | 26.08 | 26.09 | 207,677 | -0.02(-0.07%) |
Apr 21, 2022 | 26.14 | 26.23 | 25.99 | 26.11 | 225,527 | -0.10(-0.39%) |
Apr 20, 2022 | 26.07 | 26.30 | 26.07 | 26.21 | 370,241 | +0.21(+0.82%) |
Apr 19, 2022 | 26.07 | 26.14 | 26.00 | 26.00 | 294,900 | -0.19(-0.71%) |
Apr 18, 2022 | 26.22 | 26.32 | 26.18 | 26.19 | 384,889 | -0.06(-0.24%) |
Apr 14, 2022 | 26.52 | 26.54 | 26.22 | 26.25 | 267,369 | -0.32(-1.22%) |
Apr 13, 2022 | 26.44 | 26.69 | 26.44 | 26.57 | 429,936 | +0.18(+0.70%) |
Apr 12, 2022 | 26.68 | 26.74 | 26.38 | 26.39 | 3,545,078 | -0.21(-0.80%) |
Apr 11, 2022 | 26.67 | 26.73 | 26.55 | 26.60 | 285,234 | -0.18(-0.66%) |
Apr 08, 2022 | 26.70 | 26.89 | 26.70 | 26.78 | 912,082 | -0.03(-0.10%) |
Apr 07, 2022 | 26.92 | 26.94 | 26.80 | 26.80 | 163,033 | -0.10(-0.38%) |
Apr 06, 2022 | 26.85 | 27.01 | 26.83 | 26.91 | 542,577 | -0.14(-0.51%) |
Apr 05, 2022 | 27.26 | 27.31 | 26.98 | 27.04 | 401,531 | -0.25(-0.91%) |
Apr 04, 2022 | 27.36 | 27.43 | 27.26 | 27.29 | 406,406 | -0.07(-0.27%) |
Apr 01, 2022 | 27.26 | 27.47 | 27.16 | 27.37 | 206,027 | -0.06(-0.20%) |
Mar 31, 2022 | 27.45 | 27.53 | 27.41 | 27.42 | 353,141 | +0.05(+0.17%) |
Mar 30, 2022 | 27.28 | 27.49 | 27.27 | 27.38 | 352,137 | -0.02(-0.07%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.26 | 27.40 | 356,684 | +0.15(+0.54%) |
Mar 28, 2022 | 27.19 | 27.36 | 27.19 | 27.25 | 360,446 | +0.06(+0.24%) |
Mar 25, 2022 | 27.20 | 27.33 | 27.14 | 27.18 | 461,235 | -0.26(-0.94%) |
Mar 24, 2022 | 27.39 | 27.56 | 27.38 | 27.44 | 359,750 | -0.08(-0.30%) |
Mar 23, 2022 | 27.36 | 27.59 | 27.33 | 27.53 | 266,590 | +0.16(+0.57%) |
Mar 22, 2022 | 27.40 | 27.46 | 27.17 | 27.37 | 856,777 | -0.15(-0.54%) |
Mar 21, 2022 | 27.61 | 27.82 | 27.52 | 27.52 | 574,589 | -0.49(-1.75%) |
Mar 18, 2022 | 27.95 | 28.03 | 27.86 | 28.01 | 679,214 | +0.08(+0.30%) |
Mar 17, 2022 | 27.77 | 28.01 | 27.77 | 27.92 | 993,698 | +0.20(+0.73%) |
Mar 16, 2022 | 27.45 | 27.80 | 27.43 | 27.72 | 795,520 | +0.25(+0.91%) |
Mar 15, 2022 | 27.39 | 27.63 | 27.28 | 27.47 | 4,033,582 | +0.03(+0.10%) |
Mar 14, 2022 | 27.46 | 27.56 | 27.30 | 27.44 | 1,292,847 | -0.14(-0.50%) |
Mar 11, 2022 | 27.90 | 27.90 | 27.51 | 27.58 | 1,031,015 | +0.05(+0.17%) |
Mar 10, 2022 | 27.94 | 27.95 | 27.50 | 27.54 | 1,091,425 | -0.56(-2.00%) |
Mar 09, 2022 | 28.36 | 28.41 | 28.02 | 28.10 | 1,182,791 | -0.37(-1.30%) |
Mar 08, 2022 | 28.48 | 28.51 | 28.40 | 28.47 | 191,650 | -0.17(-0.58%) |
Mar 07, 2022 | 28.73 | 28.83 | 28.60 | 28.63 | 284,535 | -0.25(-0.86%) |
Mar 04, 2022 | 28.95 | 29.02 | 28.83 | 28.88 | 257,811 | +0.13(+0.45%) |
Mar 03, 2022 | 28.80 | 28.82 | 28.72 | 28.75 | 411,667 | +0.06(+0.19%) |
Mar 02, 2022 | 29.00 | 29.05 | 28.69 | 28.70 | 214,155 | -0.49(-1.67%) |