Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.95 | 27.95 | 27.65 | 27.93 | 93,149 | +0.19(+0.67%) |
May 27, 2022 | 27.67 | 27.79 | 27.65 | 27.75 | 61,721 | +0.17(+0.61%) |
May 26, 2022 | 27.33 | 27.58 | 27.33 | 27.58 | 45,829 | +0.23(+0.85%) |
May 25, 2022 | 27.16 | 27.38 | 27.10 | 27.35 | 215,495 | +0.17(+0.62%) |
May 24, 2022 | 27.04 | 27.22 | 27.00 | 27.18 | 217,267 | -0.14(-0.51%) |
May 23, 2022 | 27.05 | 27.32 | 27.05 | 27.32 | 24,479 | +0.55(+2.06%) |
May 20, 2022 | 26.97 | 26.97 | 26.47 | 26.77 | 205,792 | +0.10(+0.39%) |
May 19, 2022 | 26.31 | 26.79 | 26.31 | 26.66 | 23,625 | +0.18(+0.67%) |
May 18, 2022 | 26.78 | 26.79 | 26.39 | 26.49 | 13,011 | -0.46(-1.70%) |
May 17, 2022 | 26.85 | 26.99 | 26.79 | 26.94 | 26,665 | +0.44(+1.66%) |
May 16, 2022 | 26.24 | 26.61 | 26.24 | 26.51 | 42,651 | +0.07(+0.28%) |
May 13, 2022 | 26.02 | 26.43 | 26.02 | 26.43 | 12,740 | +0.74(+2.87%) |
May 12, 2022 | 25.65 | 25.82 | 25.49 | 25.69 | 36,737 | -0.11(-0.43%) |
May 11, 2022 | 25.93 | 26.34 | 25.73 | 25.80 | 22,294 | -0.06(-0.23%) |
May 10, 2022 | 25.94 | 26.16 | 25.66 | 25.86 | 36,677 | +0.03(+0.11%) |
May 09, 2022 | 26.24 | 26.24 | 25.79 | 25.83 | 28,666 | -0.93(-3.46%) |
May 06, 2022 | 26.72 | 26.77 | 26.45 | 26.76 | 25,813 | -0.05(-0.17%) |
May 05, 2022 | 27.16 | 27.16 | 26.51 | 26.80 | 22,118 | -0.70(-2.55%) |
May 04, 2022 | 27.06 | 27.51 | 26.80 | 27.50 | 41,101 | +0.45(+1.66%) |
May 03, 2022 | 26.94 | 27.08 | 26.82 | 27.06 | 2,127,980 | +0.37(+1.40%) |
May 02, 2022 | 26.66 | 26.75 | 26.37 | 26.68 | 19,230 | -0.29(-1.07%) |
Apr 29, 2022 | 27.11 | 27.22 | 26.68 | 26.97 | 21,686 | -0.07(-0.25%) |
Apr 28, 2022 | 26.77 | 27.07 | 26.63 | 27.04 | 16,704 | +0.42(+1.59%) |
Apr 27, 2022 | 26.60 | 26.73 | 26.48 | 26.62 | 25,305 | +0.19(+0.71%) |
Apr 26, 2022 | 26.82 | 26.83 | 26.40 | 26.43 | 40,411 | -0.61(-2.25%) |
Apr 25, 2022 | 26.94 | 27.04 | 26.65 | 27.04 | 21,282 | -0.23(-0.86%) |
Apr 22, 2022 | 27.70 | 27.70 | 27.20 | 27.27 | 42,218 | -0.73(-2.60%) |
Apr 21, 2022 | 28.36 | 28.36 | 27.75 | 28.00 | 45,542 | -0.23(-0.83%) |
Apr 20, 2022 | 28.11 | 28.24 | 28.07 | 28.23 | 22,934 | +0.29(+1.04%) |
Apr 19, 2022 | 27.74 | 28.00 | 27.71 | 27.94 | 1,235,626 | +0.15(+0.54%) |
Apr 18, 2022 | 27.85 | 28.03 | 27.74 | 27.79 | 243,755 | -0.10(-0.37%) |
Apr 14, 2022 | 27.98 | 28.03 | 27.90 | 27.90 | 39,812 | -0.07(-0.23%) |
Apr 13, 2022 | 27.71 | 28.03 | 27.71 | 27.96 | 33,971 | +0.38(+1.39%) |
Apr 12, 2022 | 27.81 | 27.88 | 27.58 | 27.58 | 3,394,895 | -0.11(-0.41%) |
Apr 11, 2022 | 27.90 | 27.94 | 27.68 | 27.69 | 85,516 | -0.21(-0.74%) |
Apr 08, 2022 | 27.87 | 28.02 | 27.85 | 27.90 | 49,338 | +0.08(+0.30%) |
Apr 07, 2022 | 27.85 | 27.93 | 27.64 | 27.81 | 17,610 | +0.05(+0.17%) |
Apr 06, 2022 | 27.74 | 27.90 | 27.68 | 27.77 | 28,771 | -0.22(-0.80%) |
Apr 05, 2022 | 28.35 | 28.39 | 27.99 | 27.99 | 11,341 | -0.41(-1.45%) |
Apr 04, 2022 | 28.35 | 28.47 | 28.32 | 28.40 | 18,766 | +0.08(+0.30%) |
Apr 01, 2022 | 28.33 | 28.35 | 28.18 | 28.32 | 17,812 | +0.18(+0.63%) |
Mar 31, 2022 | 28.36 | 28.49 | 28.14 | 28.14 | 19,857 | -0.34(-1.18%) |
Mar 30, 2022 | 28.57 | 28.60 | 28.45 | 28.48 | 23,215 | +0.01(+0.04%) |
Mar 29, 2022 | 28.47 | 28.49 | 28.29 | 28.46 | 22,411 | +0.37(+1.32%) |
Mar 28, 2022 | 28.15 | 28.15 | 27.99 | 28.09 | 62,842 | -0.17(-0.60%) |
Mar 25, 2022 | 28.18 | 28.34 | 28.14 | 28.26 | 67,990 | +0.16(+0.57%) |
Mar 24, 2022 | 28.05 | 28.19 | 28.04 | 28.10 | 29,006 | +0.18(+0.64%) |
Mar 23, 2022 | 28.07 | 28.13 | 27.93 | 27.93 | 29,554 | -0.24(-0.86%) |
Mar 22, 2022 | 28.16 | 28.47 | 28.03 | 28.17 | 47,994 | +0.21(+0.77%) |
Mar 21, 2022 | 27.99 | 28.04 | 27.85 | 27.95 | 35,210 | +0.08(+0.28%) |
Mar 18, 2022 | 27.57 | 27.92 | 27.57 | 27.88 | 67,361 | +0.12(+0.42%) |
Mar 17, 2022 | 27.51 | 27.78 | 27.47 | 27.76 | 50,251 | +0.31(+1.15%) |
Mar 16, 2022 | 27.20 | 27.44 | 26.98 | 27.44 | 37,892 | +0.62(+2.31%) |
Mar 15, 2022 | 26.67 | 26.83 | 26.57 | 26.82 | 55,859 | +0.19(+0.70%) |
Mar 14, 2022 | 26.89 | 26.93 | 26.59 | 26.64 | 40,705 | -0.02(-0.07%) |
Mar 11, 2022 | 26.94 | 27.01 | 26.62 | 26.66 | 49,877 | -0.13(-0.48%) |
Mar 10, 2022 | 26.74 | 26.93 | 26.68 | 26.79 | 42,911 | -0.20(-0.75%) |
Mar 09, 2022 | 26.81 | 27.11 | 26.68 | 26.99 | 56,970 | +0.77(+2.93%) |
Mar 08, 2022 | 26.36 | 26.59 | 26.11 | 26.22 | 67,370 | +0.07(+0.28%) |
Mar 07, 2022 | 26.69 | 26.70 | 26.11 | 26.15 | 36,954 | -0.60(-2.25%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.51 | 26.75 | 50,128 | -0.54(-1.97%) |
Mar 03, 2022 | 27.91 | 27.91 | 27.24 | 27.29 | 62,164 | -0.44(-1.60%) |
Mar 02, 2022 | 27.56 | 27.81 | 27.53 | 27.73 | 51,483 | +0.38(+1.39%) |