Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.85 | 26.85 | 26.77 | 26.77 | 3,887 | -0.11(-0.41%) |
May 27, 2022 | 26.89 | 27.45 | 26.86 | 26.88 | 100,099 | -0.01(-0.04%) |
May 26, 2022 | 26.88 | 26.89 | 26.88 | 26.89 | 360 | +0.04(+0.17%) |
May 25, 2022 | 26.83 | 26.86 | 26.83 | 26.85 | 1,965 | +0.01(+0.04%) |
May 24, 2022 | 26.85 | 26.86 | 26.78 | 26.84 | 3,676 | +0.11(+0.41%) |
May 23, 2022 | 26.72 | 26.73 | 26.72 | 26.73 | 287 | +0.03(+0.13%) |
May 20, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 60 | +0.02(+0.09%) |
May 19, 2022 | 26.61 | 26.67 | 26.61 | 26.67 | 1,584 | +0.04(+0.14%) |
May 18, 2022 | 26.64 | 26.68 | 26.63 | 26.64 | 7,093 | -0.14(-0.54%) |
May 17, 2022 | 26.85 | 26.85 | 26.70 | 26.78 | 13,385 | -0.01(-0.05%) |
May 16, 2022 | 26.84 | 26.84 | 26.77 | 26.79 | 8,541 | +0.03(+0.13%) |
May 13, 2022 | 27.04 | 27.04 | 26.76 | 26.76 | 5,601 | -0.01(-0.05%) |
May 12, 2022 | 26.76 | 26.81 | 26.72 | 26.77 | 37,674 | +0.07(+0.27%) |
May 11, 2022 | 26.71 | 26.79 | 26.70 | 26.70 | 14,047 | +0.03(+0.13%) |
May 10, 2022 | 26.67 | 26.68 | 26.67 | 26.67 | 294 | -0.01(-0.05%) |
May 09, 2022 | 26.67 | 26.73 | 26.67 | 26.68 | 7,490 | +0.01(+0.04%) |
May 06, 2022 | 26.71 | 26.71 | 26.60 | 26.67 | 18,899 | +0.01(+0.03%) |
May 05, 2022 | 27.16 | 27.16 | 26.22 | 26.66 | 84,559 | -0.55(-2.03%) |
May 04, 2022 | 26.55 | 27.27 | 26.53 | 27.22 | 44,671 | +0.52(+1.94%) |
May 03, 2022 | 26.78 | 26.79 | 26.70 | 26.70 | 9,203 | +0.21(+0.79%) |
May 02, 2022 | 26.66 | 26.66 | 26.13 | 26.49 | 7,963 | +0.06(+0.21%) |
Apr 29, 2022 | 27.58 | 27.58 | 26.43 | 26.43 | 14,298 | -0.86(-3.15%) |
Apr 28, 2022 | 27.38 | 27.42 | 27.00 | 27.29 | 32,422 | +0.29(+1.07%) |
Apr 27, 2022 | 27.07 | 27.22 | 26.98 | 27.00 | 46,717 | -0.13(-0.49%) |
Apr 26, 2022 | 27.26 | 27.50 | 27.14 | 27.14 | 35,936 | -0.46(-1.65%) |
Apr 25, 2022 | 27.60 | 27.63 | 27.03 | 27.59 | 53,042 | +0.04(+0.13%) |
Apr 22, 2022 | 28.10 | 28.10 | 27.56 | 27.56 | 3,829 | -0.62(-2.18%) |
Apr 21, 2022 | 28.55 | 28.55 | 28.17 | 28.17 | 6,009 | -0.38(-1.32%) |
Apr 20, 2022 | 28.40 | 28.63 | 28.40 | 28.55 | 1,178 | +0.18(+0.63%) |
Apr 19, 2022 | 28.31 | 28.41 | 28.29 | 28.37 | 12,439 | +0.28(+1.00%) |
Apr 18, 2022 | 28.59 | 28.59 | 28.03 | 28.09 | 19,900 | -0.36(-1.26%) |
Apr 14, 2022 | 28.50 | 28.53 | 28.45 | 28.45 | 5,321 | +0.01(+0.03%) |
Apr 13, 2022 | 28.21 | 28.95 | 28.21 | 28.44 | 16,049 | +0.22(+0.78%) |
Apr 12, 2022 | 28.46 | 28.46 | 28.22 | 28.22 | 2,324 | -0.06(-0.21%) |
Apr 11, 2022 | 28.49 | 28.49 | 28.28 | 28.28 | 434 | -0.29(-1.00%) |
Apr 08, 2022 | 28.58 | 28.58 | 28.56 | 28.56 | 1,087 | +0.06(+0.20%) |
Apr 07, 2022 | 28.28 | 28.52 | 28.25 | 28.51 | 3,180 | +0.31(+1.08%) |
Apr 06, 2022 | 27.94 | 28.27 | 27.94 | 28.20 | 100,944 | +0.05(+0.17%) |
Apr 05, 2022 | 28.15 | 28.24 | 28.15 | 28.15 | 16,438 | +0.04(+0.15%) |
Apr 04, 2022 | 28.13 | 28.15 | 28.04 | 28.11 | 11,492 | -0.06(-0.21%) |
Apr 01, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 181 | +0.03(+0.09%) |
Mar 31, 2022 | 28.18 | 28.20 | 28.14 | 28.14 | 1,495 | +0.01(+0.03%) |
Mar 30, 2022 | 28.15 | 28.15 | 28.10 | 28.13 | 10,278 | -0.04(-0.14%) |
Mar 29, 2022 | 28.17 | 28.20 | 28.15 | 28.17 | 23,319 | +0.01(+0.04%) |
Mar 28, 2022 | 28.19 | 28.19 | 28.16 | 28.16 | 2,382 | +0.01(+0.05%) |
Mar 25, 2022 | 28.18 | 28.19 | 28.15 | 28.15 | 27,150 | -0.02(-0.07%) |
Mar 24, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 1,708 | +0.03(+0.12%) |
Mar 23, 2022 | 28.10 | 28.18 | 28.10 | 28.13 | 16,570 | -0.04(-0.12%) |
Mar 22, 2022 | 28.17 | 28.24 | 28.16 | 28.17 | 24,517 | -0.01(-0.05%) |
Mar 21, 2022 | 28.21 | 28.21 | 28.18 | 28.18 | 6,570 | -0.01(-0.03%) |
Mar 18, 2022 | 28.17 | 28.28 | 28.15 | 28.19 | 153,814 | +0.03(+0.12%) |
Mar 17, 2022 | 28.14 | 28.20 | 28.12 | 28.16 | 3,442 | +0.05(+0.16%) |
Mar 16, 2022 | 28.26 | 28.26 | 28.11 | 28.11 | 2,808 | -0.09(-0.32%) |
Mar 15, 2022 | 28.22 | 28.25 | 28.20 | 28.20 | 830 | +0.01(+0.02%) |
Mar 14, 2022 | 28.12 | 28.27 | 28.12 | 28.20 | 17,276 | -0.07(-0.25%) |
Mar 11, 2022 | 28.28 | 28.31 | 28.25 | 28.27 | 47,439 | +0.02(+0.08%) |
Mar 10, 2022 | 28.25 | 28.26 | 28.21 | 28.25 | 2,497 | +0.02(+0.07%) |
Mar 09, 2022 | 28.71 | 28.71 | 28.22 | 28.23 | 8,554 | -0.06(-0.23%) |
Mar 08, 2022 | 28.42 | 28.44 | 28.27 | 28.29 | 9,621 | -0.19(-0.67%) |
Mar 07, 2022 | 28.50 | 28.51 | 28.44 | 28.48 | 12,345 | +0.09(+0.33%) |
Mar 04, 2022 | 29.54 | 31.36 | 28.03 | 28.39 | 47,747 | +0.26(+0.91%) |
Mar 03, 2022 | 27.81 | 28.20 | 27.81 | 28.13 | 3,261 | +0.02(+0.07%) |
Mar 02, 2022 | 27.98 | 28.11 | 27.98 | 28.11 | 296 | +0.41(+1.48%) |