Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.49 | 27.81 | 27.42 | 27.50 | 14,347 | -0.31(-1.10%) |
May 27, 2022 | 27.53 | 27.81 | 27.51 | 27.81 | 14,716 | +0.45(+1.66%) |
May 26, 2022 | 27.03 | 27.81 | 27.03 | 27.35 | 15,301 | +0.19(+0.68%) |
May 25, 2022 | 27.03 | 27.79 | 26.97 | 27.17 | 8,470 | +0.38(+1.42%) |
May 24, 2022 | 26.75 | 26.95 | 26.75 | 26.79 | 8,269 | -0.20(-0.76%) |
May 23, 2022 | 26.79 | 27.01 | 26.68 | 26.99 | 8,696 | +0.20(+0.76%) |
May 20, 2022 | 26.48 | 26.89 | 26.48 | 26.79 | 6,648 | +0.34(+1.30%) |
May 19, 2022 | 26.44 | 26.45 | 26.44 | 26.44 | 3,915 | -0.12(-0.45%) |
May 18, 2022 | 26.58 | 26.58 | 26.38 | 26.56 | 12,049 | +0.07(+0.28%) |
May 17, 2022 | 26.24 | 26.74 | 26.02 | 26.49 | 14,356 | +0.20(+0.78%) |
May 16, 2022 | 26.44 | 26.44 | 26.16 | 26.28 | 6,915 | -0.22(-0.84%) |
May 13, 2022 | 26.49 | 26.88 | 26.45 | 26.51 | 7,301 | +0.20(+0.78%) |
May 12, 2022 | 26.25 | 26.58 | 26.25 | 26.30 | 10,957 | -0.10(-0.39%) |
May 11, 2022 | 27.04 | 27.69 | 26.34 | 26.41 | 30,732 | -0.63(-2.33%) |
May 10, 2022 | 27.30 | 27.30 | 27.03 | 27.04 | 4,364 | -0.23(-0.85%) |
May 09, 2022 | 27.36 | 27.49 | 27.27 | 27.27 | 8,651 | -0.22(-0.81%) |
May 06, 2022 | 27.41 | 27.49 | 27.41 | 27.49 | 49,874 | +0.08(+0.30%) |
May 05, 2022 | 27.68 | 27.68 | 27.41 | 27.41 | 4,193 | -0.36(-1.30%) |
May 04, 2022 | 27.62 | 27.77 | 27.58 | 27.77 | 6,848 | +0.24(+0.87%) |
May 03, 2022 | 27.35 | 27.55 | 27.35 | 27.53 | 5,971 | -0.06(-0.23%) |
May 02, 2022 | 27.60 | 27.60 | 27.31 | 27.59 | 7,125 | -0.01(-0.03%) |
Apr 29, 2022 | 27.47 | 28.07 | 27.40 | 27.60 | 7,614 | -0.33(-1.18%) |
Apr 28, 2022 | 27.51 | 28.06 | 27.51 | 27.93 | 11,864 | +0.65(+2.39%) |
Apr 27, 2022 | 27.64 | 27.85 | 27.28 | 27.28 | 11,412 | -0.36(-1.30%) |
Apr 26, 2022 | 27.31 | 27.64 | 27.20 | 27.64 | 18,448 | +0.00(+0.00%) |
Apr 25, 2022 | 27.74 | 28.01 | 27.40 | 27.64 | 22,510 | -0.40(-1.41%) |
Apr 22, 2022 | 27.42 | 28.09 | 27.35 | 28.03 | 22,872 | +0.81(+2.97%) |
Apr 21, 2022 | 27.39 | 27.49 | 27.12 | 27.23 | 10,614 | +0.17(+0.65%) |
Apr 20, 2022 | 26.76 | 27.08 | 26.76 | 27.05 | 10,174 | +0.55(+2.08%) |
Apr 19, 2022 | 26.99 | 26.99 | 26.50 | 26.50 | 5,760 | +0.13(+0.49%) |
Apr 18, 2022 | 26.66 | 26.96 | 26.37 | 26.37 | 41,503 | -0.39(-1.44%) |
Apr 14, 2022 | 26.73 | 26.76 | 26.67 | 26.76 | 11,602 | +0.05(+0.17%) |
Apr 13, 2022 | 26.54 | 26.73 | 26.54 | 26.71 | 7,602 | +0.09(+0.35%) |
Apr 12, 2022 | 26.51 | 26.62 | 26.49 | 26.62 | 17,722 | +0.02(+0.07%) |
Apr 11, 2022 | 26.57 | 26.62 | 26.57 | 26.60 | 6,807 | -0.03(-0.12%) |
Apr 08, 2022 | 26.60 | 26.66 | 26.60 | 26.63 | 10,833 | +0.01(+0.03%) |
Apr 07, 2022 | 26.61 | 26.62 | 26.57 | 26.62 | 8,206 | +0.00(+0.02%) |
Apr 06, 2022 | 26.53 | 26.62 | 26.51 | 26.62 | 11,677 | +0.05(+0.17%) |
Apr 05, 2022 | 26.69 | 26.75 | 26.54 | 26.57 | 19,854 | -0.06(-0.21%) |
Apr 04, 2022 | 26.57 | 26.81 | 26.53 | 26.63 | 19,560 | +0.02(+0.07%) |
Apr 01, 2022 | 26.65 | 26.69 | 26.44 | 26.61 | 7,877 | +0.08(+0.31%) |
Mar 31, 2022 | 26.66 | 26.69 | 26.53 | 26.53 | 6,220 | -0.09(-0.35%) |
Mar 30, 2022 | 26.47 | 26.83 | 26.47 | 26.62 | 252,148 | -0.06(-0.21%) |
Mar 29, 2022 | 26.64 | 26.81 | 26.56 | 26.67 | 15,150 | +0.09(+0.35%) |
Mar 28, 2022 | 26.58 | 26.75 | 26.48 | 26.58 | 7,820 | +0.09(+0.35%) |
Mar 25, 2022 | 26.66 | 26.83 | 26.49 | 26.49 | 17,379 | -0.17(-0.66%) |
Mar 24, 2022 | 26.64 | 26.75 | 26.49 | 26.66 | 13,182 | +0.14(+0.52%) |
Mar 23, 2022 | 26.65 | 26.77 | 26.49 | 26.53 | 12,399 | -0.10(-0.38%) |
Mar 22, 2022 | 26.74 | 26.91 | 26.51 | 26.63 | 18,267 | -0.03(-0.10%) |
Mar 21, 2022 | 27.02 | 27.02 | 26.57 | 26.66 | 33,524 | +0.13(+0.49%) |
Mar 18, 2022 | 26.82 | 26.86 | 26.48 | 26.53 | 19,241 | -0.27(-1.00%) |
Mar 17, 2022 | 26.68 | 26.79 | 26.54 | 26.79 | 6,407 | +0.13(+0.48%) |
Mar 16, 2022 | 26.71 | 26.82 | 26.62 | 26.66 | 12,191 | +0.06(+0.24%) |
Mar 15, 2022 | 26.57 | 26.81 | 26.57 | 26.60 | 7,388 | +0.03(+0.10%) |
Mar 14, 2022 | 26.57 | 26.76 | 26.57 | 26.57 | 135,083 | +0.16(+0.59%) |
Mar 11, 2022 | 26.46 | 26.57 | 26.40 | 26.42 | 5,868 | -0.06(-0.24%) |
Mar 10, 2022 | 26.53 | 26.55 | 26.36 | 26.48 | 6,186 | -0.27(-1.00%) |
Mar 09, 2022 | 26.89 | 27.12 | 26.62 | 26.75 | 7,719 | +0.08(+0.31%) |
Mar 08, 2022 | 26.72 | 26.92 | 26.49 | 26.66 | 14,669 | -0.14(-0.51%) |
Mar 07, 2022 | 27.02 | 27.03 | 26.77 | 26.80 | 4,043 | -0.19(-0.72%) |
Mar 04, 2022 | 26.94 | 27.32 | 26.82 | 27.00 | 5,267 | -0.12(-0.44%) |
Mar 03, 2022 | 27.31 | 27.35 | 27.12 | 27.12 | 2,862 | -0.11(-0.41%) |
Mar 02, 2022 | 27.03 | 27.24 | 27.03 | 27.23 | 2,783 | +0.19(+0.71%) |