Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.79 | 27.16 | 26.59 | 27.09 | 164,493 | +0.09(+0.34%) |
May 27, 2022 | 26.73 | 27.03 | 26.64 | 27.00 | 93,861 | +0.36(+1.35%) |
May 26, 2022 | 26.47 | 26.83 | 26.41 | 26.64 | 131,307 | +0.30(+1.15%) |
May 25, 2022 | 26.23 | 26.62 | 26.15 | 26.34 | 161,278 | +0.06(+0.21%) |
May 24, 2022 | 26.17 | 26.37 | 25.56 | 26.28 | 199,931 | +0.10(+0.39%) |
May 23, 2022 | 25.95 | 26.50 | 25.81 | 26.18 | 310,416 | +0.46(+1.79%) |
May 20, 2022 | 25.44 | 25.75 | 25.18 | 25.72 | 545,791 | +0.41(+1.64%) |
May 19, 2022 | 25.49 | 25.94 | 25.29 | 25.30 | 302,543 | -0.30(-1.19%) |
May 18, 2022 | 25.73 | 26.07 | 25.51 | 25.61 | 304,417 | -0.22(-0.86%) |
May 17, 2022 | 25.57 | 25.89 | 25.46 | 25.83 | 189,850 | +0.68(+2.71%) |
May 16, 2022 | 25.19 | 25.59 | 24.89 | 25.15 | 209,226 | -0.22(-0.87%) |
May 13, 2022 | 25.56 | 25.56 | 25.13 | 25.37 | 154,324 | -0.06(-0.22%) |
May 12, 2022 | 25.49 | 25.52 | 24.94 | 25.42 | 190,533 | +0.01(+0.04%) |
May 11, 2022 | 25.62 | 26.11 | 25.36 | 25.41 | 230,448 | -0.13(-0.51%) |
May 10, 2022 | 26.15 | 26.28 | 25.23 | 25.54 | 201,038 | -0.46(-1.77%) |
May 09, 2022 | 25.85 | 26.34 | 25.64 | 26.00 | 166,782 | -0.11(-0.42%) |
May 06, 2022 | 26.27 | 26.42 | 25.73 | 26.11 | 239,918 | -0.25(-0.94%) |
May 05, 2022 | 26.62 | 26.77 | 26.03 | 26.36 | 127,705 | -0.54(-2.02%) |
May 04, 2022 | 26.25 | 26.98 | 26.08 | 26.91 | 200,282 | +0.83(+3.18%) |
May 03, 2022 | 26.07 | 26.29 | 25.75 | 26.08 | 169,316 | +0.00(+0.00%) |
May 02, 2022 | 25.89 | 26.26 | 25.66 | 26.08 | 254,965 | +0.32(+1.24%) |
Apr 29, 2022 | 26.26 | 26.48 | 25.65 | 25.76 | 201,193 | -0.67(-2.55%) |
Apr 28, 2022 | 26.24 | 26.51 | 25.92 | 26.43 | 155,432 | +0.46(+1.79%) |
Apr 27, 2022 | 26.26 | 26.36 | 25.86 | 25.97 | 222,019 | -0.23(-0.87%) |
Apr 26, 2022 | 26.41 | 26.66 | 26.10 | 26.20 | 217,246 | -0.40(-1.51%) |
Apr 25, 2022 | 26.28 | 26.65 | 25.75 | 26.60 | 310,821 | +0.31(+1.18%) |
Apr 22, 2022 | 26.93 | 27.14 | 26.26 | 26.29 | 215,737 | -0.55(-2.04%) |
Apr 21, 2022 | 27.34 | 27.68 | 26.81 | 26.83 | 261,054 | +0.01(+0.03%) |
Apr 20, 2022 | 26.50 | 27.01 | 26.44 | 26.82 | 187,792 | +0.46(+1.73%) |
Apr 19, 2022 | 25.69 | 26.40 | 25.69 | 26.37 | 198,189 | +0.78(+3.06%) |
Apr 18, 2022 | 25.38 | 25.76 | 25.26 | 25.59 | 134,781 | +0.10(+0.39%) |
Apr 14, 2022 | 25.85 | 26.29 | 25.38 | 25.48 | 185,609 | -0.20(-0.78%) |
Apr 13, 2022 | 25.18 | 25.74 | 25.15 | 25.69 | 516,654 | +0.42(+1.66%) |
Apr 12, 2022 | 25.66 | 25.84 | 25.16 | 25.27 | 209,565 | -0.25(-0.96%) |
Apr 11, 2022 | 25.89 | 26.18 | 25.48 | 25.51 | 225,461 | -0.24(-0.92%) |
Apr 08, 2022 | 25.86 | 25.91 | 25.43 | 25.75 | 214,471 | +0.07(+0.28%) |
Apr 07, 2022 | 26.05 | 26.31 | 25.48 | 25.68 | 188,743 | -0.38(-1.47%) |
Apr 06, 2022 | 26.37 | 26.59 | 25.99 | 26.06 | 243,863 | -0.45(-1.69%) |
Apr 05, 2022 | 26.82 | 26.85 | 26.44 | 26.51 | 199,791 | -0.17(-0.65%) |
Apr 04, 2022 | 27.18 | 27.18 | 26.62 | 26.68 | 104,417 | -0.41(-1.51%) |
Apr 01, 2022 | 27.05 | 27.23 | 26.70 | 27.09 | 197,839 | +0.13(+0.47%) |
Mar 31, 2022 | 27.23 | 27.43 | 26.82 | 26.96 | 158,062 | -0.27(-1.00%) |
Mar 30, 2022 | 28.06 | 28.06 | 27.06 | 27.23 | 137,767 | -0.76(-2.70%) |
Mar 29, 2022 | 27.86 | 28.06 | 27.58 | 27.99 | 198,100 | +0.42(+1.52%) |
Mar 28, 2022 | 27.51 | 27.74 | 27.21 | 27.57 | 91,160 | -0.26(-0.95%) |
Mar 25, 2022 | 27.56 | 27.93 | 25.53 | 27.84 | 129,583 | +0.46(+1.70%) |
Mar 24, 2022 | 27.47 | 27.60 | 27.12 | 27.37 | 99,887 | -0.02(-0.07%) |
Mar 23, 2022 | 28.31 | 28.31 | 27.36 | 27.39 | 132,962 | -0.93(-3.28%) |
Mar 22, 2022 | 28.50 | 28.89 | 28.16 | 28.32 | 117,025 | +0.35(+1.24%) |
Mar 21, 2022 | 28.42 | 28.59 | 27.78 | 27.97 | 135,650 | -0.12(-0.42%) |
Mar 18, 2022 | 28.26 | 28.47 | 27.56 | 28.09 | 389,830 | -0.31(-1.09%) |
Mar 17, 2022 | 28.47 | 28.67 | 28.06 | 28.40 | 78,506 | -0.32(-1.11%) |
Mar 16, 2022 | 28.61 | 28.94 | 28.42 | 28.72 | 161,604 | +0.33(+1.16%) |
Mar 15, 2022 | 28.64 | 28.98 | 28.11 | 28.39 | 112,664 | -0.21(-0.73%) |
Mar 14, 2022 | 28.47 | 28.97 | 28.31 | 28.60 | 137,520 | +0.49(+1.75%) |
Mar 11, 2022 | 27.89 | 28.43 | 27.77 | 28.11 | 120,146 | +0.46(+1.65%) |
Mar 10, 2022 | 27.44 | 27.67 | 27.17 | 27.65 | 155,814 | +0.17(+0.63%) |
Mar 09, 2022 | 27.66 | 28.06 | 27.35 | 27.48 | 98,767 | +0.36(+1.31%) |
Mar 08, 2022 | 27.42 | 27.75 | 27.12 | 27.13 | 188,893 | -0.03(-0.10%) |
Mar 07, 2022 | 27.74 | 27.93 | 27.03 | 27.15 | 187,839 | -0.63(-2.26%) |
Mar 04, 2022 | 27.96 | 28.03 | 27.62 | 27.78 | 401,584 | -0.62(-2.18%) |
Mar 03, 2022 | 27.97 | 28.49 | 27.83 | 28.40 | 147,472 | +0.29(+1.04%) |
Mar 02, 2022 | 27.59 | 28.40 | 27.14 | 28.11 | 116,920 | +0.80(+2.94%) |