Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.62 | 26.80 | 26.62 | 26.67 | 3,111 | -0.17(-0.63%) |
May 30, 2022 | 26.65 | 26.84 | 26.65 | 26.84 | 3,152 | +0.28(+1.05%) |
May 27, 2022 | 26.30 | 26.56 | 26.30 | 26.56 | 11,205 | +0.39(+1.49%) |
May 26, 2022 | 25.95 | 26.17 | 25.95 | 26.17 | 1,604 | +0.26(+1.00%) |
May 25, 2022 | 25.87 | 25.95 | 25.87 | 25.91 | 506 | -0.19(-0.73%) |
May 24, 2022 | 25.95 | 26.10 | 25.95 | 26.10 | 13,436 | +0.15(+0.58%) |
May 20, 2022 | 25.95 | 0 | +0.37(+1.45%) | |||
May 19, 2022 | 25.45 | 25.76 | 25.41 | 25.58 | 12,432 | -0.31(-1.20%) |
May 18, 2022 | 26.25 | 26.27 | 25.86 | 25.89 | 21,475 | -0.61(-2.30%) |
May 17, 2022 | 26.54 | 26.55 | 26.33 | 26.50 | 24,959 | +0.17(+0.65%) |
May 16, 2022 | 26.25 | 26.46 | 26.25 | 26.33 | 3,976 | -0.07(-0.27%) |
May 13, 2022 | 26.17 | 26.40 | 26.17 | 26.40 | 4,765 | +0.66(+2.56%) |
May 12, 2022 | 25.41 | 25.74 | 25.41 | 25.74 | 3,492 | +0.17(+0.66%) |
May 11, 2022 | 25.69 | 26.05 | 25.57 | 25.57 | 4,010 | -0.22(-0.85%) |
May 10, 2022 | 25.99 | 25.99 | 25.58 | 25.79 | 7,913 | +0.37(+1.46%) |
May 09, 2022 | 25.80 | 25.80 | 25.42 | 25.42 | 9,367 | -0.81(-3.09%) |
May 06, 2022 | 26.33 | 26.33 | 26.15 | 26.23 | 9,712 | -0.40(-1.50%) |
May 05, 2022 | 27.09 | 27.16 | 26.60 | 26.63 | 10,659 | -0.65(-2.38%) |
May 04, 2022 | 27.08 | 27.30 | 26.90 | 27.28 | 10,988 | +0.12(+0.44%) |
May 03, 2022 | 27.11 | 27.20 | 27.09 | 27.16 | 10,113 | -0.10(-0.37%) |
May 02, 2022 | 27.21 | 27.26 | 26.98 | 27.26 | 8,738 | +0.05(+0.18%) |
Apr 29, 2022 | 27.48 | 27.52 | 27.21 | 27.21 | 2,943 | -0.35(-1.27%) |
Apr 28, 2022 | 27.33 | 27.56 | 27.15 | 27.56 | 1,734 | +0.47(+1.73%) |
Apr 27, 2022 | 27.02 | 27.25 | 27.01 | 27.09 | 3,832 | +0.26(+0.97%) |
Apr 26, 2022 | 27.33 | 27.33 | 26.83 | 26.83 | 32,931 | -0.58(-2.12%) |
Apr 25, 2022 | 27.34 | 27.41 | 27.13 | 27.41 | 4,736 | -0.04(-0.15%) |
Apr 22, 2022 | 27.68 | 27.68 | 27.45 | 27.45 | 4,030 | -0.12(-0.44%) |
Apr 21, 2022 | 28.06 | 28.06 | 27.57 | 27.57 | 26,808 | -0.31(-1.11%) |
Apr 20, 2022 | 27.80 | 28.03 | 27.80 | 27.88 | 5,818 | +0.07(+0.25%) |
Apr 19, 2022 | 27.57 | 27.92 | 27.57 | 27.81 | 9,123 | -0.02(-0.07%) |
Apr 18, 2022 | 27.85 | 27.98 | 27.82 | 27.83 | 9,831 | -0.09(-0.32%) |
Apr 14, 2022 | 27.92 | 0 | +0.10(+0.36%) | |||
Apr 13, 2022 | 27.66 | 27.85 | 27.66 | 27.82 | 4,250 | +0.16(+0.58%) |
Apr 12, 2022 | 27.81 | 27.94 | 27.66 | 27.66 | 6,181 | -0.08(-0.29%) |
Apr 11, 2022 | 28.01 | 28.06 | 27.74 | 27.74 | 17,049 | -0.41(-1.46%) |
Apr 08, 2022 | 28.18 | 28.20 | 28.12 | 28.15 | 14,505 | -0.08(-0.28%) |
Apr 07, 2022 | 28.02 | 28.24 | 27.92 | 28.23 | 29,530 | +0.29(+1.04%) |
Apr 06, 2022 | 27.89 | 28.11 | 27.84 | 27.94 | 10,356 | -0.28(-0.99%) |
Apr 05, 2022 | 28.26 | 28.28 | 28.15 | 28.22 | 26,345 | -0.04(-0.14%) |
Apr 04, 2022 | 28.05 | 28.26 | 28.05 | 28.26 | 3,121 | +0.29(+1.04%) |
Apr 01, 2022 | 27.87 | 27.97 | 27.84 | 27.97 | 4,694 | +0.23(+0.83%) |
Mar 31, 2022 | 28.01 | 28.01 | 27.73 | 27.74 | 2,422 | -0.27(-0.96%) |
Mar 30, 2022 | 28.11 | 28.11 | 27.98 | 28.01 | 6,189 | -0.16(-0.57%) |
Mar 29, 2022 | 28.26 | 28.26 | 28.03 | 28.17 | 9,453 | +0.25(+0.90%) |
Mar 28, 2022 | 27.73 | 27.92 | 27.66 | 27.92 | 3,147 | +0.19(+0.69%) |
Mar 25, 2022 | 27.73 | 27.74 | 27.57 | 27.73 | 10,476 | +0.04(+0.14%) |
Mar 24, 2022 | 27.69 | 27.76 | 27.66 | 27.69 | 2,453 | +0.02(+0.07%) |
Mar 23, 2022 | 27.88 | 27.88 | 27.64 | 27.67 | 6,031 | -0.43(-1.53%) |
Mar 22, 2022 | 27.98 | 28.10 | 27.98 | 28.10 | 6,580 | +0.25(+0.90%) |
Mar 21, 2022 | 28.01 | 28.01 | 27.80 | 27.85 | 4,117 | -0.28(-1.00%) |
Mar 18, 2022 | 27.68 | 28.13 | 27.68 | 28.13 | 29,101 | +0.35(+1.26%) |
Mar 17, 2022 | 27.46 | 27.78 | 27.46 | 27.78 | 11,008 | +0.34(+1.24%) |
Mar 16, 2022 | 27.13 | 27.46 | 27.13 | 27.44 | 10,988 | +0.72(+2.69%) |
Mar 15, 2022 | 26.57 | 26.72 | 26.45 | 26.72 | 3,152 | +0.27(+1.02%) |
Mar 14, 2022 | 26.60 | 26.69 | 26.40 | 26.45 | 3,099 | +0.27(+1.03%) |
Mar 11, 2022 | 26.49 | 26.49 | 26.18 | 26.18 | 8,873 | -0.15(-0.57%) |
Mar 10, 2022 | 26.20 | 26.46 | 26.20 | 26.33 | 7,589 | -0.40(-1.50%) |
Mar 09, 2022 | 26.29 | 26.80 | 26.15 | 26.73 | 20,922 | +0.93(+3.60%) |
Mar 08, 2022 | 25.73 | 26.11 | 25.47 | 25.80 | 24,381 | +0.25(+0.98%) |
Mar 07, 2022 | 26.09 | 26.09 | 25.37 | 25.55 | 152,962 | -0.55(-2.11%) |
Mar 04, 2022 | 26.27 | 26.32 | 25.96 | 26.10 | 33,139 | -0.72(-2.68%) |
Mar 03, 2022 | 27.28 | 27.28 | 26.73 | 26.82 | 21,867 | -0.57(-2.08%) |
Mar 02, 2022 | 27.28 | 27.47 | 27.23 | 27.39 | 35,315 | +0.29(+1.07%) |