Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.96 | 28.10 | 27.88 | 28.02 | 73,901 | +0.10(+0.38%) |
May 27, 2022 | 28.00 | 28.10 | 27.82 | 27.92 | 147,607 | -0.18(-0.65%) |
May 26, 2022 | 28.14 | 28.21 | 27.93 | 28.10 | 88,631 | -0.07(-0.26%) |
May 25, 2022 | 28.35 | 28.35 | 28.18 | 28.18 | 46,459 | -0.05(-0.19%) |
May 24, 2022 | 28.42 | 28.42 | 28.17 | 28.23 | 86,100 | -0.17(-0.58%) |
May 23, 2022 | 28.40 | 28.49 | 28.38 | 28.39 | 86,138 | +0.02(+0.06%) |
May 20, 2022 | 28.60 | 28.60 | 28.27 | 28.38 | 230,882 | -0.24(-0.85%) |
May 19, 2022 | 28.77 | 28.80 | 28.27 | 28.62 | 126,263 | -0.13(-0.45%) |
May 18, 2022 | 28.88 | 29.02 | 28.75 | 28.75 | 91,150 | -0.15(-0.51%) |
May 17, 2022 | 28.73 | 28.92 | 28.73 | 28.90 | 117,436 | +0.21(+0.73%) |
May 16, 2022 | 28.74 | 28.74 | 28.51 | 28.69 | 34,011 | +0.18(+0.64%) |
May 13, 2022 | 28.31 | 28.75 | 28.27 | 28.51 | 123,045 | +0.03(+0.12%) |
May 12, 2022 | 28.49 | 28.50 | 28.19 | 28.47 | 184,060 | -0.07(-0.24%) |
May 11, 2022 | 28.60 | 28.71 | 28.41 | 28.54 | 55,682 | -0.03(-0.09%) |
May 10, 2022 | 28.72 | 28.72 | 28.16 | 28.57 | 137,196 | -0.12(-0.43%) |
May 09, 2022 | 28.84 | 29.48 | 28.58 | 28.69 | 665,214 | -0.17(-0.60%) |
May 06, 2022 | 28.60 | 28.92 | 28.48 | 28.87 | 175,286 | +0.57(+2.00%) |
May 05, 2022 | 28.28 | 28.54 | 28.16 | 28.30 | 125,742 | +0.44(+1.56%) |
May 04, 2022 | 28.26 | 28.34 | 27.85 | 27.86 | 93,035 | -0.34(-1.20%) |
May 03, 2022 | 28.30 | 28.34 | 28.14 | 28.20 | 62,291 | +0.09(+0.33%) |
May 02, 2022 | 28.16 | 28.26 | 27.96 | 28.11 | 90,543 | +0.07(+0.25%) |
Apr 29, 2022 | 28.06 | 28.17 | 28.04 | 28.04 | 57,599 | -0.06(-0.22%) |
Apr 28, 2022 | 28.22 | 28.30 | 28.05 | 28.10 | 241,347 | -0.04(-0.15%) |
Apr 27, 2022 | 28.15 | 28.25 | 28.05 | 28.14 | 67,513 | +0.17(+0.62%) |
Apr 26, 2022 | 28.16 | 28.17 | 27.72 | 27.97 | 46,132 | -0.21(-0.74%) |
Apr 25, 2022 | 28.20 | 28.24 | 28.08 | 28.18 | 80,810 | -0.13(-0.46%) |
Apr 22, 2022 | 28.29 | 28.39 | 28.18 | 28.31 | 224,340 | +0.19(+0.68%) |
Apr 21, 2022 | 28.06 | 28.33 | 28.06 | 28.12 | 111,339 | +0.09(+0.31%) |
Apr 20, 2022 | 28.05 | 28.14 | 28.03 | 28.03 | 62,633 | -0.09(-0.31%) |
Apr 19, 2022 | 28.04 | 28.23 | 27.85 | 28.12 | 185,825 | +0.16(+0.56%) |
Apr 18, 2022 | 27.96 | 28.03 | 27.85 | 27.96 | 454,291 | +0.00(+0.00%) |
Apr 14, 2022 | 27.58 | 28.01 | 27.54 | 27.96 | 111,119 | +0.52(+1.90%) |
Apr 13, 2022 | 27.54 | 27.54 | 27.29 | 27.44 | 142,522 | -0.01(-0.03%) |
Apr 12, 2022 | 27.42 | 27.49 | 27.38 | 27.45 | 33,824 | +0.01(+0.03%) |
Apr 11, 2022 | 27.29 | 27.44 | 27.29 | 27.44 | 40,646 | +0.21(+0.77%) |
Apr 08, 2022 | 26.99 | 27.49 | 26.99 | 27.23 | 214,656 | +0.17(+0.64%) |
Apr 07, 2022 | 26.94 | 27.09 | 26.81 | 27.05 | 34,850 | +0.37(+1.40%) |
Apr 06, 2022 | 26.64 | 26.86 | 26.12 | 26.68 | 119,352 | -0.01(-0.03%) |
Apr 05, 2022 | 26.31 | 26.78 | 26.31 | 26.69 | 30,848 | +0.37(+1.42%) |
Apr 04, 2022 | 26.17 | 26.37 | 26.04 | 26.31 | 73,476 | +0.15(+0.57%) |
Apr 01, 2022 | 26.34 | 26.38 | 26.04 | 26.17 | 26,295 | +0.14(+0.53%) |
Mar 31, 2022 | 26.14 | 26.20 | 25.83 | 26.03 | 29,932 | -0.23(-0.89%) |
Mar 30, 2022 | 26.42 | 26.42 | 26.12 | 26.26 | 27,713 | -0.04(-0.17%) |
Mar 29, 2022 | 26.56 | 26.56 | 26.18 | 26.31 | 19,097 | -0.19(-0.72%) |
Mar 28, 2022 | 26.81 | 26.81 | 26.45 | 26.50 | 17,527 | -0.05(-0.20%) |
Mar 25, 2022 | 26.35 | 26.61 | 26.32 | 26.55 | 44,489 | +0.27(+1.03%) |
Mar 24, 2022 | 26.42 | 26.53 | 26.26 | 26.28 | 31,742 | -0.03(-0.10%) |
Mar 23, 2022 | 26.48 | 26.52 | 26.20 | 26.31 | 60,123 | -0.23(-0.88%) |
Mar 22, 2022 | 26.44 | 26.57 | 26.44 | 26.54 | 80,879 | +0.09(+0.33%) |
Mar 21, 2022 | 26.28 | 26.52 | 26.28 | 26.45 | 49,992 | +0.26(+1.00%) |
Mar 18, 2022 | 26.24 | 26.33 | 26.09 | 26.19 | 25,819 | -0.18(-0.69%) |
Mar 17, 2022 | 26.38 | 26.52 | 26.22 | 26.38 | 119,172 | -0.06(-0.23%) |
Mar 16, 2022 | 26.34 | 26.55 | 26.26 | 26.44 | 29,374 | +0.29(+1.10%) |
Mar 15, 2022 | 26.14 | 26.23 | 26.14 | 26.15 | 11,618 | +0.15(+0.57%) |
Mar 14, 2022 | 25.89 | 26.11 | 25.89 | 26.00 | 30,621 | +0.17(+0.64%) |
Mar 11, 2022 | 25.91 | 25.91 | 25.74 | 25.84 | 13,236 | +0.14(+0.54%) |
Mar 10, 2022 | 25.65 | 25.78 | 25.61 | 25.70 | 13,573 | +0.05(+0.20%) |
Mar 09, 2022 | 25.58 | 25.76 | 25.27 | 25.64 | 16,280 | +0.62(+2.47%) |
Mar 08, 2022 | 25.27 | 25.45 | 25.03 | 25.03 | 6,451 | -0.20(-0.79%) |
Mar 07, 2022 | 25.28 | 25.42 | 25.01 | 25.23 | 7,747 | +0.01(+0.03%) |
Mar 04, 2022 | 25.38 | 25.38 | 25.22 | 25.22 | 32,503 | -0.37(-1.43%) |
Mar 03, 2022 | 25.64 | 25.64 | 25.42 | 25.58 | 18,005 | +0.04(+0.17%) |
Mar 02, 2022 | 25.18 | 25.54 | 25.01 | 25.54 | 12,404 | +0.66(+2.66%) |