Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.10 | 28.42 | 27.90 | 28.13 | 8,333,729 | -0.17(-0.59%) |
May 27, 2022 | 28.10 | 28.43 | 28.05 | 28.30 | 4,142,843 | +0.11(+0.40%) |
May 26, 2022 | 27.96 | 28.49 | 27.94 | 28.19 | 6,574,936 | +0.28(+1.00%) |
May 25, 2022 | 27.82 | 27.93 | 27.71 | 27.91 | 4,014,768 | +0.07(+0.27%) |
May 24, 2022 | 27.65 | 27.87 | 27.35 | 27.83 | 4,526,898 | +0.27(+0.98%) |
May 23, 2022 | 27.50 | 27.65 | 27.27 | 27.56 | 7,276,802 | +0.34(+1.27%) |
May 20, 2022 | 27.29 | 27.40 | 26.82 | 27.22 | 6,566,056 | -0.01(-0.03%) |
May 19, 2022 | 27.29 | 27.38 | 26.80 | 27.23 | 5,864,343 | -0.15(-0.54%) |
May 18, 2022 | 27.50 | 27.56 | 27.28 | 27.38 | 5,601,427 | -0.02(-0.07%) |
May 17, 2022 | 27.16 | 27.41 | 26.88 | 27.40 | 5,303,961 | +0.38(+1.41%) |
May 16, 2022 | 26.87 | 27.10 | 26.67 | 27.01 | 4,019,296 | +0.20(+0.73%) |
May 13, 2022 | 26.61 | 26.92 | 26.40 | 26.82 | 4,850,911 | +0.40(+1.52%) |
May 12, 2022 | 26.48 | 26.57 | 26.18 | 26.42 | 6,189,697 | -0.06(-0.21%) |
May 11, 2022 | 26.41 | 26.95 | 26.32 | 26.47 | 6,409,267 | +0.11(+0.42%) |
May 10, 2022 | 26.86 | 27.09 | 25.99 | 26.36 | 7,089,431 | -0.48(-1.77%) |
May 09, 2022 | 27.14 | 27.14 | 26.73 | 26.84 | 6,139,491 | -0.41(-1.51%) |
May 06, 2022 | 26.72 | 27.31 | 26.59 | 27.25 | 7,340,544 | +0.40(+1.49%) |
May 05, 2022 | 26.47 | 27.13 | 26.34 | 26.85 | 5,990,107 | -0.08(-0.31%) |
May 04, 2022 | 26.39 | 26.94 | 26.30 | 26.93 | 6,502,961 | +0.67(+2.56%) |
May 03, 2022 | 26.27 | 26.66 | 26.15 | 26.26 | 5,324,814 | +0.06(+0.21%) |
May 02, 2022 | 26.50 | 26.57 | 25.87 | 26.20 | 5,598,249 | -0.19(-0.71%) |
Apr 29, 2022 | 27.04 | 27.10 | 26.34 | 26.39 | 5,445,764 | -0.77(-2.85%) |
Apr 28, 2022 | 27.12 | 27.26 | 26.92 | 27.16 | 5,671,579 | +0.22(+0.83%) |
Apr 27, 2022 | 27.22 | 27.40 | 26.93 | 26.94 | 4,637,127 | -0.33(-1.20%) |
Apr 26, 2022 | 27.69 | 27.92 | 27.26 | 27.27 | 5,689,646 | -0.48(-1.71%) |
Apr 25, 2022 | 27.93 | 27.96 | 27.37 | 27.74 | 7,706,058 | -0.12(-0.43%) |
Apr 22, 2022 | 28.31 | 28.32 | 27.84 | 27.86 | 7,706,447 | -0.45(-1.58%) |
Apr 21, 2022 | 28.05 | 28.48 | 27.92 | 28.31 | 6,205,035 | +0.19(+0.66%) |
Apr 20, 2022 | 27.96 | 28.23 | 27.87 | 28.12 | 6,341,739 | +0.32(+1.14%) |
Apr 19, 2022 | 27.36 | 27.86 | 27.31 | 27.81 | 6,866,949 | +0.57(+2.09%) |
Apr 18, 2022 | 27.27 | 27.46 | 27.14 | 27.24 | 7,020,401 | +0.02(+0.07%) |
Apr 14, 2022 | 27.08 | 27.33 | 26.95 | 27.22 | 6,154,310 | +0.21(+0.79%) |
Apr 13, 2022 | 26.82 | 27.07 | 26.73 | 27.00 | 5,991,835 | +0.13(+0.49%) |
Apr 12, 2022 | 27.00 | 27.07 | 26.81 | 26.87 | 6,443,228 | -0.07(-0.28%) |
Apr 11, 2022 | 27.15 | 27.30 | 26.92 | 26.95 | 6,920,665 | -0.19(-0.69%) |
Apr 08, 2022 | 27.26 | 27.31 | 27.00 | 27.14 | 5,287,615 | -0.02(-0.07%) |
Apr 07, 2022 | 27.38 | 27.39 | 26.87 | 27.15 | 7,704,864 | -0.24(-0.88%) |
Apr 06, 2022 | 26.89 | 27.41 | 26.77 | 27.40 | 9,446,454 | +0.63(+2.37%) |
Apr 05, 2022 | 26.86 | 27.14 | 26.71 | 26.76 | 8,910,588 | +0.01(+0.03%) |
Apr 04, 2022 | 26.43 | 26.82 | 26.14 | 26.75 | 6,974,647 | -0.30(-1.10%) |
Apr 01, 2022 | 26.70 | 27.06 | 26.48 | 27.05 | 6,774,589 | +0.43(+1.61%) |
Mar 31, 2022 | 26.70 | 26.91 | 26.62 | 26.62 | 6,291,277 | -0.13(-0.49%) |
Mar 30, 2022 | 26.47 | 26.75 | 26.39 | 26.75 | 8,554,554 | +0.24(+0.91%) |
Mar 29, 2022 | 25.96 | 26.56 | 25.89 | 26.51 | 8,319,843 | +0.62(+2.41%) |
Mar 28, 2022 | 25.68 | 25.90 | 25.63 | 25.89 | 5,971,628 | +0.17(+0.65%) |
Mar 25, 2022 | 25.40 | 25.80 | 25.40 | 25.72 | 6,424,539 | +0.24(+0.95%) |
Mar 24, 2022 | 25.16 | 25.48 | 25.06 | 25.48 | 6,379,033 | +0.41(+1.64%) |
Mar 23, 2022 | 25.08 | 25.21 | 24.82 | 25.07 | 9,201,015 | +0.03(+0.11%) |
Mar 22, 2022 | 25.17 | 25.26 | 24.79 | 25.04 | 6,788,955 | -0.04(-0.15%) |
Mar 21, 2022 | 24.98 | 25.13 | 24.87 | 25.08 | 8,573,715 | +0.21(+0.86%) |
Mar 18, 2022 | 24.89 | 25.11 | 24.79 | 24.86 | 24,254,176 | -0.11(-0.45%) |
Mar 17, 2022 | 24.76 | 25.14 | 24.62 | 24.97 | 8,135,818 | +0.16(+0.64%) |
Mar 16, 2022 | 24.75 | 24.91 | 24.54 | 24.81 | 8,212,972 | +0.11(+0.45%) |
Mar 15, 2022 | 24.53 | 24.84 | 24.49 | 24.70 | 7,327,825 | +0.33(+1.34%) |
Mar 14, 2022 | 24.49 | 24.77 | 24.22 | 24.38 | 6,993,043 | -0.11(-0.46%) |
Mar 11, 2022 | 24.75 | 25.07 | 24.48 | 24.49 | 6,145,480 | -0.29(-1.17%) |
Mar 10, 2022 | 24.79 | 24.47 | 24.78 | 9,931,322 | -0.10(-0.41%) | |
Mar 09, 2022 | 25.03 | 25.23 | 24.76 | 24.88 | 12,719,355 | +0.56(+2.30%) |
Mar 08, 2022 | 24.25 | 24.78 | 24.07 | 24.32 | 10,643,376 | +0.13(+0.54%) |
Mar 07, 2022 | 24.49 | 24.60 | 24.04 | 24.19 | 7,455,289 | -0.28(-1.13%) |
Mar 04, 2022 | 23.89 | 24.50 | 23.79 | 24.47 | 6,880,641 | +0.41(+1.69%) |
Mar 03, 2022 | 23.77 | 24.36 | 23.77 | 24.06 | 8,830,272 | +0.27(+1.13%) |
Mar 02, 2022 | 23.52 | 24.04 | 23.51 | 23.79 | 6,018,671 | +0.25(+1.06%) |