Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.55 | 27.57 | 27.54 | 27.55 | 1,412,288 | -0.02(-0.07%) |
May 27, 2022 | 27.55 | 27.58 | 27.55 | 27.57 | 1,431,092 | +0.01(+0.03%) |
May 26, 2022 | 27.55 | 27.56 | 27.54 | 27.56 | 1,482,247 | +0.01(+0.03%) |
May 25, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 1,027,276 | +0.03(+0.10%) |
May 24, 2022 | 27.57 | 27.57 | 27.53 | 27.53 | 1,868,298 | -0.03(-0.10%) |
May 23, 2022 | 27.56 | 27.56 | 27.55 | 27.55 | 631,262 | +0.01(+0.03%) |
May 20, 2022 | 27.51 | 27.55 | 27.51 | 27.55 | 538,078 | +0.02(+0.07%) |
May 19, 2022 | 27.58 | 27.58 | 27.52 | 27.53 | 954,200 | -0.03(-0.10%) |
May 18, 2022 | 27.56 | 27.57 | 27.54 | 27.55 | 1,197,145 | +0.01(+0.03%) |
May 17, 2022 | 27.54 | 27.57 | 27.54 | 27.55 | 1,234,335 | -0.01(-0.03%) |
May 16, 2022 | 27.55 | 27.56 | 27.54 | 27.55 | 905,784 | +0.04(+0.13%) |
May 13, 2022 | 27.57 | 27.57 | 27.52 | 27.52 | 1,375,849 | -0.04(-0.15%) |
May 12, 2022 | 27.57 | 27.58 | 27.55 | 27.56 | 1,347,374 | -0.00(-0.02%) |
May 11, 2022 | 27.59 | 27.59 | 27.55 | 27.56 | 1,464,780 | +0.02(+0.07%) |
May 10, 2022 | 27.58 | 27.60 | 27.55 | 27.55 | 3,283,499 | -0.01(-0.03%) |
May 09, 2022 | 27.59 | 27.60 | 27.55 | 27.55 | 1,734,499 | -0.02(-0.07%) |
May 06, 2022 | 27.60 | 27.61 | 27.57 | 27.57 | 1,522,278 | -0.01(-0.03%) |
May 05, 2022 | 27.63 | 27.63 | 27.56 | 27.58 | 1,680,956 | -0.05(-0.16%) |
May 04, 2022 | 27.61 | 27.64 | 27.60 | 27.63 | 820,643 | +0.02(+0.08%) |
May 03, 2022 | 27.61 | 27.62 | 27.59 | 27.60 | 762,447 | -0.00(-0.02%) |
May 02, 2022 | 27.57 | 27.62 | 27.57 | 27.61 | 1,237,886 | +0.04(+0.13%) |
Apr 29, 2022 | 27.58 | 27.59 | 27.57 | 27.57 | 743,423 | -0.02(-0.07%) |
Apr 28, 2022 | 27.59 | 27.59 | 27.58 | 27.59 | 907,902 | +0.01(+0.05%) |
Apr 27, 2022 | 27.59 | 27.59 | 27.56 | 27.58 | 931,808 | +0.00(+0.02%) |
Apr 26, 2022 | 27.61 | 27.61 | 27.57 | 27.57 | 1,157,587 | -0.03(-0.10%) |
Apr 25, 2022 | 27.60 | 27.61 | 27.59 | 27.60 | 894,364 | -0.01(-0.03%) |
Apr 22, 2022 | 27.58 | 27.61 | 27.58 | 27.61 | 2,113,818 | +0.01(+0.03%) |
Apr 21, 2022 | 27.60 | 27.62 | 27.58 | 27.60 | 1,221,112 | +0.02(+0.07%) |
Apr 20, 2022 | 27.57 | 27.60 | 27.57 | 27.58 | 1,544,001 | +0.00(+0.00%) |
Apr 19, 2022 | 27.60 | 27.60 | 27.57 | 27.58 | 1,184,053 | -0.01(-0.03%) |
Apr 18, 2022 | 27.62 | 27.62 | 27.59 | 27.59 | 1,029,057 | -0.02(-0.07%) |
Apr 14, 2022 | 27.61 | 27.61 | 27.59 | 27.61 | 1,058,460 | +0.01(+0.03%) |
Apr 13, 2022 | 27.61 | 27.61 | 27.57 | 27.60 | 1,637,602 | -0.01(-0.03%) |
Apr 12, 2022 | 27.61 | 27.61 | 27.60 | 27.61 | 1,157,947 | +0.02(+0.07%) |
Apr 11, 2022 | 27.61 | 27.61 | 27.59 | 27.59 | 1,313,507 | -0.01(-0.03%) |
Apr 08, 2022 | 27.62 | 27.62 | 27.58 | 27.60 | 2,400,555 | -0.01(-0.03%) |
Apr 07, 2022 | 27.61 | 27.62 | 27.60 | 27.61 | 3,113,703 | +0.00(+0.00%) |
Apr 06, 2022 | 27.64 | 27.64 | 27.58 | 27.61 | 2,122,844 | +0.03(+0.10%) |
Apr 05, 2022 | 27.64 | 27.65 | 27.58 | 27.58 | 1,843,945 | -0.03(-0.10%) |
Apr 04, 2022 | 27.62 | 27.62 | 27.59 | 27.61 | 1,086,348 | +0.01(+0.03%) |
Apr 01, 2022 | 27.59 | 27.62 | 27.57 | 27.60 | 1,674,697 | +0.02(+0.07%) |
Mar 31, 2022 | 27.58 | 27.59 | 27.57 | 27.58 | 1,428,220 | +0.02(+0.07%) |
Mar 30, 2022 | 27.57 | 27.58 | 27.55 | 27.56 | 1,335,799 | -0.02(-0.07%) |
Mar 29, 2022 | 27.58 | 27.58 | 27.56 | 27.58 | 1,197,052 | +0.02(+0.07%) |
Mar 28, 2022 | 27.56 | 27.56 | 27.55 | 27.56 | 613,233 | +0.02(+0.07%) |
Mar 25, 2022 | 27.56 | 27.57 | 27.53 | 27.55 | 626,689 | -0.02(-0.07%) |
Mar 24, 2022 | 27.55 | 27.56 | 27.55 | 27.56 | 476,159 | +0.01(+0.03%) |
Mar 23, 2022 | 27.57 | 27.57 | 27.55 | 27.55 | 723,047 | +0.00(+0.00%) |
Mar 22, 2022 | 27.54 | 27.55 | 27.52 | 27.55 | 1,219,040 | +0.03(+0.10%) |
Mar 21, 2022 | 27.56 | 27.56 | 27.53 | 27.53 | 638,967 | -0.02(-0.07%) |
Mar 18, 2022 | 27.53 | 27.56 | 27.53 | 27.55 | 704,161 | -0.01(-0.03%) |
Mar 17, 2022 | 27.52 | 27.55 | 27.52 | 27.55 | 576,740 | +0.04(+0.13%) |
Mar 16, 2022 | 27.48 | 27.52 | 27.47 | 27.52 | 840,486 | +0.05(+0.20%) |
Mar 15, 2022 | 27.48 | 27.49 | 27.46 | 27.46 | 787,643 | -0.03(-0.10%) |
Mar 14, 2022 | 27.49 | 27.54 | 27.48 | 27.49 | 616,275 | -0.01(-0.03%) |
Mar 11, 2022 | 27.60 | 27.60 | 27.49 | 27.50 | 1,435,114 | -0.09(-0.33%) |
Mar 10, 2022 | 27.60 | 27.59 | 4,034,894 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.55 | 27.58 | 27.55 | 27.58 | 1,697,031 | +0.04(+0.13%) |
Mar 08, 2022 | 27.60 | 27.61 | 27.55 | 27.55 | 1,319,546 | -0.06(-0.23%) |
Mar 07, 2022 | 27.64 | 27.64 | 27.60 | 27.61 | 821,081 | -0.04(-0.13%) |
Mar 04, 2022 | 27.65 | 27.65 | 27.64 | 27.64 | 713,895 | -0.01(-0.03%) |
Mar 03, 2022 | 27.66 | 27.66 | 27.64 | 27.65 | 1,019,269 | +0.01(+0.03%) |
Mar 02, 2022 | 27.66 | 27.66 | 27.64 | 27.64 | 381,328 | -0.02(-0.07%) |