Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.53 | 27.00 | 26.14 | 27.00 | 3,120,211 | +0.51(+1.93%) |
May 27, 2022 | 26.48 | 26.55 | 26.29 | 26.49 | 169,519 | +0.01(+0.04%) |
May 26, 2022 | 26.53 | 26.54 | 26.31 | 26.48 | 144,682 | -0.06(-0.23%) |
May 25, 2022 | 26.25 | 26.62 | 26.25 | 26.54 | 267,478 | +0.19(+0.72%) |
May 24, 2022 | 26.28 | 26.35 | 26.20 | 26.35 | 271,095 | +0.04(+0.15%) |
May 23, 2022 | 26.28 | 26.31 | 26.16 | 26.31 | 240,176 | +0.11(+0.42%) |
May 20, 2022 | 26.20 | 26.29 | 26.14 | 26.20 | 889,810 | +0.10(+0.38%) |
May 19, 2022 | 26.01 | 26.31 | 26.01 | 26.10 | 157,423 | -0.12(-0.46%) |
May 18, 2022 | 26.35 | 26.35 | 26.09 | 26.22 | 203,919 | -0.17(-0.64%) |
May 17, 2022 | 25.91 | 26.39 | 25.88 | 26.39 | 300,339 | +0.30(+1.15%) |
May 16, 2022 | 26.26 | 26.30 | 26.04 | 26.09 | 260,629 | -0.15(-0.57%) |
May 13, 2022 | 26.04 | 26.34 | 25.97 | 26.24 | 428,488 | +0.33(+1.27%) |
May 12, 2022 | 25.90 | 26.03 | 25.56 | 25.91 | 388,730 | -0.14(-0.54%) |
May 11, 2022 | 25.85 | 26.16 | 25.85 | 26.05 | 211,407 | +0.05(+0.19%) |
May 10, 2022 | 26.20 | 26.35 | 26.00 | 26.00 | 378,427 | -0.09(-0.34%) |
May 09, 2022 | 26.55 | 26.57 | 26.02 | 26.09 | 619,764 | -0.50(-1.88%) |
May 06, 2022 | 26.62 | 26.63 | 26.55 | 26.59 | 314,273 | +0.01(+0.04%) |
May 05, 2022 | 26.76 | 26.76 | 26.58 | 26.58 | 262,748 | -0.12(-0.45%) |
May 04, 2022 | 26.62 | 26.80 | 26.55 | 26.70 | 128,259 | +0.08(+0.30%) |
May 03, 2022 | 26.56 | 26.66 | 26.54 | 26.62 | 142,794 | +0.07(+0.26%) |
May 02, 2022 | 26.62 | 26.64 | 26.54 | 26.55 | 160,791 | -0.06(-0.23%) |
Apr 29, 2022 | 26.66 | 26.71 | 26.61 | 26.61 | 121,143 | -0.10(-0.37%) |
Apr 28, 2022 | 26.56 | 26.72 | 26.55 | 26.71 | 89,166 | +0.13(+0.49%) |
Apr 27, 2022 | 26.56 | 26.66 | 26.55 | 26.58 | 146,352 | -0.05(-0.19%) |
Apr 26, 2022 | 26.64 | 26.73 | 26.58 | 26.63 | 117,895 | -0.03(-0.11%) |
Apr 25, 2022 | 26.60 | 26.67 | 26.48 | 26.66 | 232,387 | +0.09(+0.34%) |
Apr 22, 2022 | 26.55 | 26.60 | 26.52 | 26.57 | 111,563 | +0.07(+0.26%) |
Apr 21, 2022 | 26.51 | 26.57 | 26.50 | 26.50 | 223,024 | -0.04(-0.15%) |
Apr 20, 2022 | 26.53 | 26.58 | 26.53 | 26.54 | 211,506 | -0.01(-0.04%) |
Apr 19, 2022 | 26.54 | 26.55 | 26.50 | 26.55 | 235,060 | +0.00(+0.00%) |
Apr 18, 2022 | 26.55 | 26.55 | 26.47 | 26.55 | 207,109 | +0.04(+0.15%) |
Apr 14, 2022 | 26.46 | 26.59 | 26.46 | 26.51 | 241,259 | +0.01(+0.04%) |
Apr 13, 2022 | 26.49 | 26.58 | 26.49 | 26.50 | 287,959 | +0.25(+0.95%) |
Apr 12, 2022 | 26.50 | 26.57 | 26.23 | 26.25 | 546,368 | -0.22(-0.83%) |
Apr 11, 2022 | 26.47 | 26.57 | 26.46 | 26.47 | 175,806 | -0.05(-0.19%) |
Apr 08, 2022 | 26.51 | 26.56 | 26.49 | 26.52 | 289,772 | -0.02(-0.08%) |
Apr 07, 2022 | 26.53 | 26.55 | 26.50 | 26.54 | 303,909 | +0.01(+0.04%) |
Apr 06, 2022 | 26.52 | 26.60 | 26.50 | 26.53 | 292,805 | -0.04(-0.15%) |
Apr 05, 2022 | 26.63 | 26.70 | 26.53 | 26.57 | 213,787 | -0.13(-0.49%) |
Apr 04, 2022 | 26.56 | 26.72 | 26.52 | 26.70 | 358,685 | +0.08(+0.30%) |
Apr 01, 2022 | 26.58 | 26.62 | 26.39 | 26.62 | 949,959 | +0.05(+0.19%) |
Mar 31, 2022 | 26.55 | 26.60 | 26.51 | 26.57 | 331,591 | +0.01(+0.04%) |
Mar 30, 2022 | 26.57 | 26.62 | 26.55 | 26.56 | 256,631 | -0.02(-0.08%) |
Mar 29, 2022 | 26.60 | 26.71 | 26.54 | 26.58 | 300,139 | -0.02(-0.08%) |
Mar 28, 2022 | 26.54 | 26.67 | 26.53 | 26.60 | 792,715 | +0.01(+0.04%) |
Mar 25, 2022 | 26.59 | 26.62 | 26.51 | 26.59 | 591,900 | +0.00(+0.00%) |
Mar 24, 2022 | 26.69 | 26.81 | 26.50 | 26.59 | 366,599 | -0.17(-0.64%) |
Mar 23, 2022 | 26.55 | 26.76 | 26.53 | 26.76 | 206,028 | +0.20(+0.75%) |
Mar 22, 2022 | 26.63 | 26.64 | 26.53 | 26.56 | 93,447 | +0.01(+0.04%) |
Mar 21, 2022 | 26.52 | 26.66 | 26.51 | 26.55 | 163,780 | +0.01(+0.04%) |
Mar 18, 2022 | 26.53 | 26.68 | 26.53 | 26.54 | 901,362 | -0.08(-0.30%) |
Mar 17, 2022 | 26.47 | 26.62 | 26.47 | 26.62 | 101,648 | +0.14(+0.53%) |
Mar 16, 2022 | 26.58 | 26.60 | 26.48 | 26.48 | 114,755 | -0.01(-0.04%) |
Mar 15, 2022 | 26.51 | 26.71 | 26.46 | 26.49 | 201,827 | +0.02(+0.08%) |
Mar 14, 2022 | 26.51 | 26.58 | 26.47 | 26.47 | 183,982 | -0.17(-0.64%) |
Mar 11, 2022 | 26.52 | 26.64 | 26.50 | 26.64 | 132,242 | +0.14(+0.53%) |
Mar 10, 2022 | 26.60 | 26.66 | 26.44 | 26.50 | 201,225 | -0.02(-0.08%) |
Mar 09, 2022 | 26.53 | 26.64 | 26.52 | 26.52 | 125,512 | -0.05(-0.19%) |
Mar 08, 2022 | 26.49 | 26.66 | 26.46 | 26.57 | 145,823 | +0.03(+0.11%) |
Mar 07, 2022 | 26.59 | 26.66 | 26.45 | 26.54 | 324,153 | -0.06(-0.23%) |
Mar 04, 2022 | 26.59 | 26.76 | 26.46 | 26.60 | 166,371 | -0.09(-0.34%) |
Mar 03, 2022 | 26.60 | 26.72 | 26.52 | 26.69 | 102,866 | +0.14(+0.53%) |
Mar 02, 2022 | 26.44 | 26.62 | 26.44 | 26.55 | 178,387 | +0.01(+0.04%) |