Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.20 | 27.20 | 26.85 | 26.87 | 6,315 | -0.28(-1.03%) |
May 27, 2022 | 26.84 | 27.15 | 26.76 | 27.15 | 9,160 | +0.53(+2.00%) |
May 26, 2022 | 26.30 | 26.68 | 26.30 | 26.61 | 23,927 | +0.45(+1.71%) |
May 25, 2022 | 25.68 | 26.23 | 25.68 | 26.17 | 26,958 | +0.53(+2.06%) |
May 24, 2022 | 25.58 | 25.78 | 25.38 | 25.64 | 14,124 | -0.17(-0.66%) |
May 23, 2022 | 25.39 | 25.90 | 25.39 | 25.81 | 15,913 | +0.74(+2.97%) |
May 20, 2022 | 25.53 | 25.53 | 24.70 | 25.06 | 46,244 | -0.19(-0.74%) |
May 19, 2022 | 25.05 | 25.49 | 25.00 | 25.25 | 29,632 | +0.14(+0.55%) |
May 18, 2022 | 25.81 | 25.81 | 25.04 | 25.11 | 11,412 | -0.87(-3.34%) |
May 17, 2022 | 25.82 | 26.02 | 25.74 | 25.98 | 21,385 | +0.59(+2.34%) |
May 16, 2022 | 25.25 | 25.51 | 25.09 | 25.38 | 14,000 | +0.26(+1.05%) |
May 13, 2022 | 24.87 | 25.27 | 24.83 | 25.12 | 20,173 | +0.70(+2.86%) |
May 12, 2022 | 24.45 | 24.56 | 24.10 | 24.42 | 23,825 | -0.25(-1.03%) |
May 11, 2022 | 24.86 | 25.43 | 24.68 | 24.68 | 35,545 | -0.06(-0.23%) |
May 10, 2022 | 25.14 | 25.20 | 24.37 | 24.73 | 56,039 | +0.03(+0.11%) |
May 09, 2022 | 25.59 | 25.62 | 24.67 | 24.71 | 74,801 | -1.39(-5.34%) |
May 06, 2022 | 26.18 | 26.18 | 25.73 | 26.10 | 29,026 | -0.10(-0.37%) |
May 05, 2022 | 26.79 | 26.84 | 26.00 | 26.19 | 18,015 | -0.83(-3.07%) |
May 04, 2022 | 26.56 | 27.10 | 26.20 | 27.02 | 44,752 | +0.71(+2.69%) |
May 03, 2022 | 26.00 | 26.35 | 26.00 | 26.32 | 11,796 | +0.55(+2.12%) |
May 02, 2022 | 25.53 | 25.78 | 25.29 | 25.77 | 49,772 | +0.08(+0.33%) |
Apr 29, 2022 | 26.47 | 26.47 | 25.69 | 25.69 | 35,365 | -0.44(-1.69%) |
Apr 28, 2022 | 25.92 | 26.27 | 25.49 | 26.13 | 29,352 | +0.40(+1.54%) |
Apr 27, 2022 | 25.39 | 25.86 | 25.37 | 25.73 | 21,224 | +0.28(+1.11%) |
Apr 26, 2022 | 26.14 | 26.14 | 25.45 | 25.45 | 41,142 | -0.44(-1.71%) |
Apr 25, 2022 | 25.92 | 26.01 | 25.37 | 25.89 | 45,197 | -0.54(-2.04%) |
Apr 22, 2022 | 27.15 | 27.17 | 26.39 | 26.43 | 30,547 | -0.84(-3.07%) |
Apr 21, 2022 | 28.14 | 28.21 | 27.15 | 27.27 | 23,808 | -0.65(-2.33%) |
Apr 20, 2022 | 27.92 | 28.01 | 27.76 | 27.92 | 41,317 | +0.21(+0.75%) |
Apr 19, 2022 | 27.52 | 27.71 | 27.40 | 27.71 | 26,147 | +0.17(+0.62%) |
Apr 18, 2022 | 27.54 | 27.69 | 27.34 | 27.54 | 48,564 | +0.24(+0.86%) |
Apr 14, 2022 | 27.24 | 27.39 | 27.24 | 27.31 | 32,016 | +0.05(+0.17%) |
Apr 13, 2022 | 26.96 | 27.26 | 26.80 | 27.26 | 35,059 | +0.48(+1.78%) |
Apr 12, 2022 | 26.74 | 27.16 | 26.68 | 26.78 | 37,303 | +0.26(+0.98%) |
Apr 11, 2022 | 26.64 | 26.68 | 26.45 | 26.52 | 19,465 | -0.18(-0.67%) |
Apr 08, 2022 | 26.43 | 26.79 | 26.41 | 26.70 | 61,040 | +0.33(+1.25%) |
Apr 07, 2022 | 26.29 | 26.48 | 26.02 | 26.37 | 129,789 | +0.08(+0.30%) |
Apr 06, 2022 | 26.56 | 26.72 | 26.11 | 26.29 | 208,005 | -0.34(-1.29%) |
Apr 05, 2022 | 27.26 | 27.29 | 26.63 | 26.64 | 37,068 | -0.43(-1.60%) |
Apr 04, 2022 | 27.14 | 27.14 | 26.96 | 27.07 | 19,778 | +0.11(+0.42%) |
Apr 01, 2022 | 27.05 | 27.27 | 26.87 | 26.96 | 111,511 | +0.05(+0.18%) |
Mar 31, 2022 | 27.03 | 27.34 | 26.91 | 26.91 | 46,762 | -0.29(-1.08%) |
Mar 30, 2022 | 27.25 | 27.46 | 27.11 | 27.20 | 26,502 | -0.03(-0.10%) |
Mar 29, 2022 | 27.02 | 27.31 | 26.86 | 27.23 | 49,498 | -0.03(-0.10%) |
Mar 28, 2022 | 27.94 | 27.94 | 27.01 | 27.26 | 53,979 | -0.47(-1.70%) |
Mar 25, 2022 | 28.16 | 28.26 | 27.31 | 27.73 | 228,090 | +0.37(+1.34%) |
Mar 24, 2022 | 27.17 | 27.52 | 27.16 | 27.36 | 41,817 | +0.27(+1.01%) |
Mar 23, 2022 | 27.83 | 27.83 | 27.09 | 27.09 | 30,554 | -0.02(-0.07%) |
Mar 22, 2022 | 27.11 | 27.23 | 26.87 | 27.11 | 61,362 | +0.20(+0.74%) |
Mar 21, 2022 | 26.51 | 27.42 | 26.42 | 26.91 | 37,775 | +0.41(+1.53%) |
Mar 18, 2022 | 26.27 | 26.50 | 26.22 | 26.50 | 38,614 | +0.09(+0.35%) |
Mar 17, 2022 | 24.98 | 26.55 | 24.98 | 26.41 | 40,972 | +0.56(+2.15%) |
Mar 16, 2022 | 25.69 | 25.96 | 25.24 | 25.86 | 34,093 | +0.65(+2.58%) |
Mar 15, 2022 | 24.70 | 25.36 | 24.58 | 25.20 | 25,393 | -0.08(-0.34%) |
Mar 14, 2022 | 25.45 | 25.58 | 25.11 | 25.29 | 36,638 | -0.30(-1.18%) |
Mar 11, 2022 | 26.12 | 26.12 | 25.59 | 25.59 | 47,559 | -0.19(-0.73%) |
Mar 10, 2022 | 25.36 | 25.82 | 25.34 | 25.78 | 86,430 | +0.49(+1.94%) |
Mar 09, 2022 | 25.70 | 25.70 | 25.16 | 25.29 | 25,433 | +0.14(+0.56%) |
Mar 08, 2022 | 25.28 | 25.52 | 25.04 | 25.15 | 88,178 | +0.09(+0.38%) |
Mar 07, 2022 | 25.56 | 25.66 | 24.93 | 25.05 | 57,707 | -0.41(-1.63%) |
Mar 04, 2022 | 25.37 | 25.54 | 25.14 | 25.47 | 55,164 | -0.30(-1.17%) |
Mar 03, 2022 | 25.86 | 25.93 | 25.48 | 25.77 | 40,573 | -0.02(-0.07%) |
Mar 02, 2022 | 25.53 | 25.96 | 25.48 | 25.79 | 39,180 | +0.61(+2.43%) |