Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.09 | 27.48 | 26.80 | 27.27 | 29,664 | +0.26(+0.97%) |
May 27, 2022 | 26.37 | 27.03 | 26.37 | 27.01 | 10,711 | +0.39(+1.46%) |
May 26, 2022 | 26.55 | 26.99 | 26.55 | 26.62 | 17,790 | +0.10(+0.37%) |
May 25, 2022 | 26.29 | 26.73 | 25.90 | 26.52 | 21,703 | +0.33(+1.27%) |
May 24, 2022 | 25.32 | 26.35 | 25.32 | 26.19 | 16,683 | +0.42(+1.64%) |
May 23, 2022 | 25.56 | 26.45 | 25.29 | 25.77 | 13,076 | +0.27(+1.06%) |
May 20, 2022 | 25.43 | 25.68 | 25.14 | 25.50 | 15,231 | +0.19(+0.75%) |
May 19, 2022 | 26.14 | 26.14 | 25.25 | 25.31 | 30,175 | -0.82(-3.14%) |
May 18, 2022 | 25.96 | 26.38 | 25.96 | 26.13 | 15,250 | -0.10(-0.38%) |
May 17, 2022 | 26.21 | 26.46 | 26.08 | 26.23 | 13,730 | +0.27(+1.04%) |
May 16, 2022 | 25.53 | 26.47 | 25.53 | 25.96 | 18,559 | +0.28(+1.09%) |
May 13, 2022 | 26.47 | 26.47 | 25.68 | 25.68 | 20,886 | -0.59(-2.23%) |
May 12, 2022 | 26.50 | 26.60 | 26.03 | 26.26 | 17,372 | -0.23(-0.88%) |
May 11, 2022 | 26.85 | 26.85 | 26.38 | 26.50 | 18,654 | -0.09(-0.34%) |
May 10, 2022 | 26.83 | 26.87 | 26.15 | 26.59 | 21,910 | -0.05(-0.17%) |
May 09, 2022 | 25.78 | 26.63 | 25.53 | 26.63 | 18,208 | +0.74(+2.85%) |
May 06, 2022 | 25.90 | 26.03 | 25.71 | 25.89 | 17,119 | -0.10(-0.38%) |
May 05, 2022 | 25.86 | 26.16 | 25.46 | 25.99 | 22,505 | +0.11(+0.42%) |
May 04, 2022 | 25.23 | 25.98 | 25.14 | 25.88 | 12,609 | +0.69(+2.75%) |
May 03, 2022 | 25.14 | 25.29 | 24.96 | 25.19 | 14,702 | +0.22(+0.87%) |
May 02, 2022 | 25.48 | 25.75 | 24.79 | 24.97 | 45,997 | -0.39(-1.53%) |
Apr 29, 2022 | 26.47 | 26.47 | 25.36 | 25.36 | 14,160 | -0.93(-3.53%) |
Apr 28, 2022 | 26.10 | 27.03 | 25.77 | 26.29 | 14,076 | +0.38(+1.46%) |
Apr 27, 2022 | 25.92 | 26.55 | 25.77 | 25.91 | 19,472 | -0.01(-0.03%) |
Apr 26, 2022 | 26.34 | 26.48 | 25.90 | 25.92 | 20,650 | -0.48(-1.81%) |
Apr 25, 2022 | 26.25 | 26.40 | 26.05 | 26.40 | 17,918 | +0.14(+0.55%) |
Apr 22, 2022 | 26.77 | 26.77 | 26.25 | 26.25 | 13,433 | -0.38(-1.42%) |
Apr 21, 2022 | 27.05 | 27.61 | 26.27 | 26.63 | 23,419 | -0.22(-0.81%) |
Apr 20, 2022 | 26.68 | 26.98 | 26.68 | 26.85 | 14,003 | +0.39(+1.46%) |
Apr 19, 2022 | 26.39 | 26.73 | 26.05 | 26.46 | 24,302 | +0.31(+1.17%) |
Apr 18, 2022 | 26.32 | 26.36 | 25.98 | 26.15 | 11,357 | +0.00(+0.00%) |
Apr 14, 2022 | 26.27 | 26.54 | 26.05 | 26.15 | 9,117 | -0.10(-0.38%) |
Apr 13, 2022 | 26.10 | 26.36 | 26.10 | 26.25 | 8,006 | +0.17(+0.66%) |
Apr 12, 2022 | 26.02 | 26.35 | 25.98 | 26.08 | 20,567 | +0.00(+0.00%) |
Apr 11, 2022 | 26.27 | 26.49 | 26.02 | 26.08 | 14,987 | -0.30(-1.13%) |
Apr 08, 2022 | 26.51 | 26.59 | 26.28 | 26.38 | 18,722 | -0.05(-0.20%) |
Apr 07, 2022 | 26.55 | 26.67 | 26.36 | 26.43 | 27,594 | -0.20(-0.77%) |
Apr 06, 2022 | 26.75 | 26.88 | 26.46 | 26.64 | 43,867 | -0.12(-0.43%) |
Apr 05, 2022 | 26.92 | 26.94 | 26.74 | 26.75 | 22,723 | +0.01(+0.03%) |
Apr 04, 2022 | 27.29 | 27.29 | 26.74 | 26.74 | 16,032 | +0.01(+0.03%) |
Apr 01, 2022 | 26.83 | 27.10 | 26.74 | 26.74 | 15,481 | -0.07(-0.27%) |
Mar 31, 2022 | 26.99 | 27.09 | 26.74 | 26.81 | 17,325 | +0.02(+0.07%) |
Mar 30, 2022 | 26.86 | 27.09 | 26.74 | 26.79 | 17,981 | -0.30(-1.12%) |
Mar 29, 2022 | 26.86 | 27.16 | 26.86 | 27.09 | 11,126 | +0.34(+1.27%) |
Mar 28, 2022 | 27.09 | 27.16 | 26.59 | 26.75 | 34,751 | -0.29(-1.09%) |
Mar 25, 2022 | 26.82 | 27.27 | 26.82 | 27.05 | 14,548 | +0.15(+0.56%) |
Mar 24, 2022 | 27.20 | 27.20 | 26.69 | 26.90 | 15,927 | +0.16(+0.60%) |
Mar 23, 2022 | 26.91 | 27.01 | 26.74 | 26.74 | 14,617 | -0.18(-0.66%) |
Mar 22, 2022 | 26.82 | 27.13 | 26.82 | 26.91 | 20,960 | +0.24(+0.90%) |
Mar 21, 2022 | 26.78 | 26.91 | 26.56 | 26.67 | 23,620 | +0.11(+0.40%) |
Mar 18, 2022 | 26.50 | 26.98 | 26.30 | 26.57 | 55,656 | -0.09(-0.33%) |
Mar 17, 2022 | 26.93 | 27.09 | 26.66 | 26.66 | 15,628 | -0.09(-0.33%) |
Mar 16, 2022 | 26.33 | 27.13 | 26.33 | 26.74 | 25,663 | +0.10(+0.37%) |
Mar 15, 2022 | 27.03 | 27.03 | 26.50 | 26.65 | 11,632 | -0.15(-0.57%) |
Mar 14, 2022 | 26.69 | 26.99 | 26.67 | 26.80 | 8,464 | +0.28(+1.04%) |
Mar 11, 2022 | 26.44 | 26.76 | 26.39 | 26.52 | 12,071 | +0.11(+0.40%) |
Mar 10, 2022 | 26.52 | 26.83 | 26.29 | 26.41 | 14,981 | -0.32(-1.20%) |
Mar 09, 2022 | 26.97 | 27.07 | 26.74 | 26.74 | 17,941 | +0.19(+0.71%) |
Mar 08, 2022 | 26.76 | 27.04 | 26.32 | 26.55 | 13,122 | -0.12(-0.43%) |
Mar 07, 2022 | 26.95 | 27.02 | 26.66 | 26.66 | 21,464 | -0.34(-1.25%) |
Mar 04, 2022 | 26.69 | 27.14 | 26.69 | 27.00 | 13,783 | -0.02(-0.07%) |
Mar 03, 2022 | 26.83 | 27.30 | 26.74 | 27.02 | 9,761 | +0.03(+0.10%) |
Mar 02, 2022 | 26.40 | 27.01 | 26.40 | 26.99 | 16,133 | +0.70(+2.68%) |