Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.09 | 28.40 | 27.89 | 28.12 | 8,337,885 | -0.17(-0.59%) |
May 27, 2022 | 28.08 | 28.42 | 28.03 | 28.29 | 4,144,909 | +0.11(+0.40%) |
May 26, 2022 | 27.95 | 28.47 | 27.93 | 28.17 | 6,578,215 | +0.28(+1.00%) |
May 25, 2022 | 27.80 | 27.91 | 27.69 | 27.90 | 4,016,770 | +0.07(+0.27%) |
May 24, 2022 | 27.63 | 27.85 | 27.33 | 27.82 | 4,529,155 | +0.27(+0.98%) |
May 23, 2022 | 27.49 | 27.63 | 27.25 | 27.55 | 7,280,431 | +0.34(+1.27%) |
May 20, 2022 | 27.28 | 27.39 | 26.81 | 27.21 | 6,569,330 | -0.01(-0.03%) |
May 19, 2022 | 27.28 | 27.37 | 26.78 | 27.21 | 5,867,268 | -0.15(-0.54%) |
May 18, 2022 | 27.49 | 27.55 | 27.27 | 27.36 | 5,604,220 | -0.02(-0.07%) |
May 17, 2022 | 27.15 | 27.40 | 26.87 | 27.38 | 5,306,606 | +0.38(+1.41%) |
May 16, 2022 | 26.86 | 27.08 | 26.66 | 27.00 | 4,021,301 | +0.20(+0.73%) |
May 13, 2022 | 26.60 | 26.90 | 26.39 | 26.81 | 4,853,330 | +0.40(+1.52%) |
May 12, 2022 | 26.47 | 26.55 | 26.16 | 26.40 | 6,192,784 | -0.06(-0.21%) |
May 11, 2022 | 26.40 | 26.94 | 26.31 | 26.46 | 6,412,463 | +0.11(+0.42%) |
May 10, 2022 | 26.84 | 27.08 | 25.98 | 26.35 | 7,092,966 | -0.48(-1.77%) |
May 09, 2022 | 27.12 | 27.13 | 26.72 | 26.82 | 6,142,553 | -0.41(-1.51%) |
May 06, 2022 | 26.70 | 27.29 | 26.58 | 27.23 | 7,344,205 | +0.40(+1.49%) |
May 05, 2022 | 26.46 | 27.11 | 26.33 | 26.83 | 5,993,094 | -0.08(-0.31%) |
May 04, 2022 | 26.38 | 26.93 | 26.28 | 26.92 | 6,506,204 | +0.67(+2.56%) |
May 03, 2022 | 26.26 | 26.65 | 26.13 | 26.25 | 5,327,470 | +0.06(+0.21%) |
May 02, 2022 | 26.49 | 26.55 | 25.85 | 26.19 | 5,601,041 | -0.19(-0.71%) |
Apr 29, 2022 | 27.03 | 27.08 | 26.33 | 26.38 | 5,448,479 | -0.77(-2.85%) |
Apr 28, 2022 | 27.10 | 27.24 | 26.91 | 27.15 | 5,674,408 | +0.22(+0.83%) |
Apr 27, 2022 | 27.21 | 27.39 | 26.92 | 26.93 | 4,639,439 | -0.33(-1.20%) |
Apr 26, 2022 | 27.67 | 27.90 | 27.24 | 27.25 | 5,692,483 | -0.48(-1.71%) |
Apr 25, 2022 | 27.91 | 27.95 | 27.36 | 27.73 | 7,709,901 | -0.12(-0.43%) |
Apr 22, 2022 | 28.30 | 28.31 | 27.83 | 27.85 | 7,710,291 | -0.45(-1.58%) |
Apr 21, 2022 | 28.03 | 28.47 | 27.90 | 28.30 | 6,208,129 | +0.19(+0.66%) |
Apr 20, 2022 | 27.95 | 28.21 | 27.86 | 28.11 | 6,344,901 | +0.32(+1.14%) |
Apr 19, 2022 | 27.35 | 27.85 | 27.30 | 27.79 | 6,870,374 | +0.57(+2.09%) |
Apr 18, 2022 | 27.25 | 27.45 | 27.12 | 27.22 | 7,023,901 | +0.02(+0.07%) |
Apr 14, 2022 | 27.07 | 27.31 | 26.94 | 27.21 | 6,157,379 | +0.21(+0.79%) |
Apr 13, 2022 | 26.81 | 27.05 | 26.72 | 26.99 | 5,994,823 | +0.13(+0.49%) |
Apr 12, 2022 | 26.99 | 27.06 | 26.80 | 26.86 | 6,446,441 | -0.07(-0.28%) |
Apr 11, 2022 | 27.14 | 27.29 | 26.91 | 26.94 | 6,924,116 | -0.19(-0.69%) |
Apr 08, 2022 | 27.24 | 27.30 | 26.99 | 27.12 | 5,290,252 | -0.02(-0.07%) |
Apr 07, 2022 | 27.36 | 27.37 | 26.86 | 27.14 | 7,708,706 | -0.24(-0.88%) |
Apr 06, 2022 | 26.88 | 27.39 | 26.76 | 27.38 | 9,451,165 | +0.63(+2.37%) |
Apr 05, 2022 | 26.84 | 27.13 | 26.69 | 26.75 | 8,915,031 | +0.01(+0.04%) |
Apr 04, 2022 | 26.41 | 26.81 | 26.12 | 26.74 | 6,978,125 | -0.30(-1.10%) |
Apr 01, 2022 | 26.68 | 27.05 | 26.47 | 27.04 | 6,777,968 | +0.43(+1.61%) |
Mar 31, 2022 | 26.68 | 26.90 | 26.61 | 26.61 | 6,294,414 | -0.13(-0.49%) |
Mar 30, 2022 | 26.46 | 26.74 | 26.38 | 26.74 | 8,558,820 | +0.24(+0.91%) |
Mar 29, 2022 | 25.95 | 26.54 | 25.87 | 26.50 | 8,323,992 | +0.62(+2.41%) |
Mar 28, 2022 | 25.67 | 25.88 | 25.62 | 25.87 | 5,974,606 | +0.17(+0.65%) |
Mar 25, 2022 | 25.39 | 25.79 | 25.39 | 25.71 | 6,427,743 | +0.24(+0.95%) |
Mar 24, 2022 | 25.15 | 25.46 | 25.04 | 25.46 | 6,382,215 | +0.41(+1.64%) |
Mar 23, 2022 | 25.07 | 25.19 | 24.81 | 25.05 | 9,205,604 | +0.03(+0.11%) |
Mar 22, 2022 | 25.16 | 25.25 | 24.77 | 25.03 | 6,792,340 | -0.04(-0.15%) |
Mar 21, 2022 | 24.97 | 25.12 | 24.86 | 25.06 | 8,577,991 | +0.21(+0.86%) |
Mar 18, 2022 | 24.88 | 25.10 | 24.77 | 24.85 | 24,266,270 | -0.11(-0.45%) |
Mar 17, 2022 | 24.75 | 25.12 | 24.61 | 24.96 | 8,139,875 | +0.16(+0.64%) |
Mar 16, 2022 | 24.74 | 24.90 | 24.53 | 24.80 | 8,217,067 | +0.11(+0.45%) |
Mar 15, 2022 | 24.52 | 24.83 | 24.48 | 24.69 | 7,331,479 | +0.33(+1.34%) |
Mar 14, 2022 | 24.48 | 24.76 | 24.21 | 24.36 | 6,996,530 | -0.11(-0.46%) |
Mar 11, 2022 | 24.74 | 25.05 | 24.47 | 24.48 | 6,148,544 | -0.29(-1.17%) |
Mar 10, 2022 | 24.77 | 24.46 | 24.76 | 9,936,274 | -0.10(-0.41%) | |
Mar 09, 2022 | 25.02 | 25.22 | 24.75 | 24.87 | 12,725,698 | +0.56(+2.30%) |
Mar 08, 2022 | 24.23 | 24.77 | 24.06 | 24.31 | 10,648,685 | +0.13(+0.54%) |
Mar 07, 2022 | 24.47 | 24.59 | 24.03 | 24.18 | 7,459,008 | -0.28(-1.13%) |
Mar 04, 2022 | 23.87 | 24.48 | 23.78 | 24.46 | 6,884,073 | +0.41(+1.69%) |
Mar 03, 2022 | 23.75 | 24.35 | 23.75 | 24.05 | 8,834,677 | +0.27(+1.13%) |
Mar 02, 2022 | 23.51 | 24.03 | 23.49 | 23.78 | 6,021,673 | +0.25(+1.06%) |