Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.34 | 27.34 | 27.27 | 27.27 | 1,100 | -0.20(-0.74%) |
May 27, 2022 | 27.33 | 27.48 | 27.33 | 27.48 | 2,538 | +0.55(+2.03%) |
May 26, 2022 | 26.93 | 26.99 | 26.93 | 26.93 | 825 | +0.58(+2.22%) |
May 25, 2022 | 26.07 | 26.35 | 26.07 | 26.35 | 194 | +0.48(+1.86%) |
May 24, 2022 | 25.75 | 25.87 | 25.65 | 25.87 | 2,030 | -0.16(-0.63%) |
May 23, 2022 | 25.88 | 26.03 | 25.70 | 26.03 | 581 | +0.24(+0.93%) |
May 20, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.06(-0.23%) |
May 19, 2022 | 25.93 | 25.99 | 25.85 | 25.85 | 385 | -0.02(-0.07%) |
May 18, 2022 | 26.19 | 26.19 | 25.81 | 25.87 | 1,302 | -0.97(-3.63%) |
May 17, 2022 | 26.20 | 26.84 | 26.20 | 26.84 | 1,059 | +0.55(+2.10%) |
May 16, 2022 | 26.15 | 26.29 | 26.15 | 26.29 | 736 | +0.04(+0.16%) |
May 13, 2022 | 26.34 | 26.34 | 26.25 | 26.25 | 521 | +0.58(+2.27%) |
May 12, 2022 | 25.40 | 25.67 | 25.40 | 25.67 | 971 | +0.30(+1.17%) |
May 11, 2022 | 25.84 | 25.99 | 25.37 | 25.37 | 1,833 | -0.34(-1.33%) |
May 10, 2022 | 26.09 | 26.09 | 25.65 | 25.71 | 1,926 | -0.32(-1.22%) |
May 09, 2022 | 26.37 | 26.37 | 26.03 | 26.03 | 971 | -0.70(-2.63%) |
May 06, 2022 | 26.69 | 26.94 | 26.58 | 26.73 | 4,749 | -0.23(-0.86%) |
May 05, 2022 | 27.35 | 27.35 | 26.97 | 26.97 | 206 | -0.96(-3.43%) |
May 04, 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 7 | +0.67(+2.47%) |
May 03, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 101 | +0.42(+1.57%) |
May 02, 2022 | 26.77 | 26.83 | 26.77 | 26.83 | 86,725 | +0.07(+0.24%) |
Apr 29, 2022 | 27.30 | 27.30 | 26.76 | 26.76 | 1,408 | -0.71(-2.59%) |
Apr 28, 2022 | 27.56 | 27.58 | 27.47 | 27.47 | 345 | +0.43(+1.58%) |
Apr 27, 2022 | 27.14 | 27.26 | 27.05 | 27.05 | 9,581 | +0.18(+0.68%) |
Apr 26, 2022 | 27.25 | 27.25 | 26.86 | 26.86 | 3,202 | -0.84(-3.02%) |
Apr 25, 2022 | 27.25 | 27.70 | 27.25 | 27.70 | 1,083 | +0.17(+0.61%) |
Apr 22, 2022 | 27.71 | 27.71 | 27.53 | 27.53 | 12,423 | -0.82(-2.88%) |
Apr 21, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.39(-1.37%) |
Apr 20, 2022 | 28.74 | 28.74 | 28.74 | 28.74 | 40 | +0.25(+0.88%) |
Apr 19, 2022 | 28.07 | 28.49 | 28.07 | 28.49 | 171 | +0.42(+1.50%) |
Apr 18, 2022 | 28.07 | 28.07 | 27.88 | 28.07 | 3,589 | +0.05(+0.17%) |
Apr 14, 2022 | 28.03 | 28.17 | 28.02 | 28.02 | 1,790 | -0.08(-0.27%) |
Apr 13, 2022 | 27.80 | 28.10 | 27.80 | 28.10 | 621 | +0.35(+1.24%) |
Apr 12, 2022 | 27.95 | 27.96 | 27.64 | 27.75 | 14,393 | +0.00(+0.00%) |
Apr 11, 2022 | 27.86 | 27.94 | 27.68 | 27.75 | 3,615 | -0.16(-0.59%) |
Apr 08, 2022 | 28.13 | 28.13 | 27.92 | 27.92 | 1,955 | +0.04(+0.13%) |
Apr 07, 2022 | 27.81 | 27.94 | 27.60 | 27.88 | 5,128 | -0.09(-0.31%) |
Apr 06, 2022 | 27.68 | 27.97 | 27.68 | 27.97 | 60,381 | -0.00(-0.01%) |
Apr 05, 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 277 | -0.53(-1.86%) |
Apr 04, 2022 | 28.40 | 28.50 | 28.40 | 28.50 | 3,295 | +0.05(+0.17%) |
Apr 01, 2022 | 28.32 | 28.70 | 28.32 | 28.45 | 3,356 | -0.07(-0.24%) |
Mar 31, 2022 | 28.84 | 28.84 | 28.52 | 28.52 | 9,676 | -0.26(-0.92%) |
Mar 30, 2022 | 28.75 | 28.81 | 28.75 | 28.78 | 1,206 | -0.36(-1.23%) |
Mar 29, 2022 | 29.01 | 29.14 | 29.01 | 29.14 | 5,258 | +0.45(+1.59%) |
Mar 25, 2022 | 28.68 | 5 | +0.25(+0.90%) | |||
Mar 24, 2022 | 28.34 | 28.43 | 28.21 | 28.43 | 1,776 | +0.22(+0.78%) |
Mar 23, 2022 | 28.39 | 28.39 | 28.21 | 28.21 | 1,382 | -0.43(-1.50%) |
Mar 22, 2022 | 28.79 | 28.79 | 28.59 | 28.64 | 3,119 | +0.18(+0.62%) |
Mar 21, 2022 | 28.66 | 28.66 | 28.43 | 28.46 | 2,405 | +0.07(+0.24%) |
Mar 17, 2022 | 28.39 | 29 | +0.32(+1.14%) | |||
Mar 16, 2022 | 27.93 | 28.07 | 27.93 | 28.07 | 1,143 | +0.55(+2.01%) |
Mar 15, 2022 | 27.49 | 27.52 | 27.49 | 27.52 | 263 | +0.43(+1.57%) |
Mar 14, 2022 | 27.35 | 27.35 | 27.04 | 27.09 | 3,581 | -0.48(-1.75%) |
Mar 11, 2022 | 27.54 | 27.65 | 27.54 | 27.58 | 3,908 | -0.07(-0.26%) |
Mar 10, 2022 | 27.29 | 27.65 | 27.29 | 27.65 | 797 | +0.03(+0.11%) |
Mar 09, 2022 | 27.71 | 27.73 | 27.61 | 27.62 | 1,104 | +0.56(+2.05%) |
Mar 08, 2022 | 27.02 | 27.39 | 26.96 | 27.06 | 2,942 | -0.02(-0.06%) |
Mar 07, 2022 | 27.25 | 27.25 | 27.08 | 27.08 | 2,914 | -0.70(-2.52%) |
Mar 04, 2022 | 27.65 | 27.78 | 27.65 | 27.78 | 908 | -0.39(-1.39%) |
Mar 03, 2022 | 28.22 | 28.22 | 28.17 | 28.17 | 579 | -0.13(-0.45%) |
Mar 02, 2022 | 27.74 | 28.39 | 27.74 | 28.30 | 448 | +0.62(+2.25%) |