Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.23 | 27.59 | 27.12 | 27.55 | 3,184,351 | +0.35(+1.29%) |
May 27, 2022 | 26.88 | 27.29 | 26.74 | 27.20 | 2,305,150 | +0.44(+1.66%) |
May 26, 2022 | 27.03 | 27.31 | 26.72 | 26.76 | 1,961,956 | -0.18(-0.65%) |
May 25, 2022 | 26.12 | 26.99 | 26.12 | 26.93 | 2,031,886 | +0.82(+3.14%) |
May 24, 2022 | 25.89 | 26.27 | 25.60 | 26.11 | 2,287,780 | +0.19(+0.74%) |
May 23, 2022 | 25.67 | 26.44 | 25.62 | 25.92 | 2,945,295 | +0.38(+1.47%) |
May 20, 2022 | 25.28 | 25.59 | 25.09 | 25.55 | 2,361,040 | +0.53(+2.11%) |
May 19, 2022 | 25.49 | 25.81 | 25.01 | 25.02 | 4,129,426 | -0.79(-3.08%) |
May 18, 2022 | 26.34 | 26.43 | 25.53 | 25.81 | 2,774,340 | -0.35(-1.34%) |
May 17, 2022 | 26.28 | 26.42 | 25.93 | 26.16 | 2,516,184 | +0.28(+1.10%) |
May 16, 2022 | 25.84 | 26.29 | 25.75 | 25.88 | 2,389,202 | +0.07(+0.26%) |
May 13, 2022 | 25.65 | 26.08 | 25.60 | 25.81 | 2,075,191 | +0.61(+2.42%) |
May 12, 2022 | 24.94 | 25.47 | 24.72 | 25.20 | 2,635,892 | +0.09(+0.37%) |
May 11, 2022 | 25.84 | 26.30 | 25.09 | 25.11 | 3,489,342 | -0.66(-2.56%) |
May 10, 2022 | 26.16 | 26.33 | 25.12 | 25.77 | 4,498,271 | -0.16(-0.61%) |
May 09, 2022 | 26.81 | 26.87 | 25.72 | 25.93 | 3,658,950 | -1.29(-4.73%) |
May 06, 2022 | 27.11 | 27.34 | 26.60 | 27.22 | 2,203,699 | +0.13(+0.49%) |
May 05, 2022 | 27.79 | 27.86 | 26.61 | 27.08 | 3,261,087 | -0.87(-3.10%) |
May 04, 2022 | 27.02 | 27.95 | 26.84 | 27.95 | 4,852,719 | +1.29(+4.82%) |
May 03, 2022 | 26.71 | 26.96 | 26.09 | 26.66 | 3,030,333 | +0.12(+0.46%) |
May 02, 2022 | 26.62 | 26.78 | 26.05 | 26.54 | 2,313,921 | +0.04(+0.15%) |
Apr 29, 2022 | 27.00 | 27.20 | 26.30 | 26.50 | 1,925,256 | -0.44(-1.64%) |
Apr 28, 2022 | 26.68 | 27.05 | 26.48 | 26.94 | 2,212,873 | +0.42(+1.57%) |
Apr 27, 2022 | 27.00 | 27.00 | 26.34 | 26.52 | 2,190,013 | -0.07(-0.28%) |
Apr 26, 2022 | 26.80 | 27.12 | 26.58 | 26.60 | 1,775,604 | -0.21(-0.79%) |
Apr 25, 2022 | 27.27 | 27.34 | 25.85 | 26.81 | 3,939,047 | -0.97(-3.48%) |
Apr 22, 2022 | 28.46 | 28.53 | 27.63 | 27.78 | 1,754,035 | -0.75(-2.61%) |
Apr 21, 2022 | 28.80 | 29.06 | 28.38 | 28.52 | 1,637,299 | -0.17(-0.60%) |
Apr 20, 2022 | 28.56 | 28.89 | 28.42 | 28.69 | 2,354,659 | +0.07(+0.23%) |
Apr 19, 2022 | 28.11 | 28.73 | 28.11 | 28.63 | 1,624,900 | +0.47(+1.66%) |
Apr 18, 2022 | 28.33 | 28.46 | 28.11 | 28.16 | 2,087,076 | -0.03(-0.12%) |
Apr 14, 2022 | 28.33 | 28.44 | 28.05 | 28.20 | 1,221,326 | -0.12(-0.43%) |
Apr 13, 2022 | 28.23 | 28.49 | 27.95 | 28.32 | 1,741,384 | +0.29(+1.02%) |
Apr 12, 2022 | 27.84 | 28.23 | 27.83 | 28.03 | 1,901,924 | +0.39(+1.42%) |
Apr 11, 2022 | 27.59 | 27.82 | 27.34 | 27.64 | 1,699,810 | -0.07(-0.24%) |
Apr 08, 2022 | 27.27 | 27.75 | 27.10 | 27.70 | 1,887,149 | +0.49(+1.81%) |
Apr 07, 2022 | 27.37 | 27.58 | 26.84 | 27.21 | 1,994,744 | -0.09(-0.33%) |
Apr 06, 2022 | 27.61 | 27.70 | 27.27 | 27.30 | 1,873,582 | -0.23(-0.83%) |
Apr 05, 2022 | 27.73 | 27.99 | 27.41 | 27.53 | 1,885,443 | -0.07(-0.27%) |
Apr 04, 2022 | 27.43 | 27.67 | 27.26 | 27.61 | 1,629,960 | +0.24(+0.87%) |
Apr 01, 2022 | 27.40 | 27.79 | 27.24 | 27.37 | 1,700,339 | +0.20(+0.72%) |
Mar 31, 2022 | 27.55 | 27.79 | 27.16 | 27.17 | 1,328,038 | -0.56(-2.01%) |
Mar 30, 2022 | 27.74 | 27.91 | 27.49 | 27.73 | 1,372,804 | +0.12(+0.45%) |
Mar 29, 2022 | 26.88 | 27.70 | 26.82 | 27.61 | 2,490,806 | +0.46(+1.69%) |
Mar 28, 2022 | 27.11 | 27.18 | 26.55 | 27.15 | 2,413,987 | -0.16(-0.57%) |
Mar 25, 2022 | 27.21 | 27.40 | 27.11 | 27.30 | 2,258,275 | +0.11(+0.39%) |
Mar 24, 2022 | 27.02 | 27.20 | 26.79 | 27.20 | 2,034,201 | +0.29(+1.10%) |
Mar 23, 2022 | 27.02 | 27.12 | 26.70 | 26.90 | 1,829,822 | +0.09(+0.34%) |
Mar 22, 2022 | 26.77 | 26.98 | 26.50 | 26.81 | 1,624,317 | -0.04(-0.15%) |
Mar 21, 2022 | 26.16 | 26.85 | 26.16 | 26.85 | 2,411,661 | +0.91(+3.50%) |
Mar 18, 2022 | 26.16 | 26.21 | 25.89 | 25.94 | 3,041,775 | -0.16(-0.60%) |
Mar 17, 2022 | 26.16 | 26.30 | 25.84 | 26.10 | 2,340,390 | +0.20(+0.79%) |
Mar 16, 2022 | 25.88 | 26.17 | 25.47 | 25.89 | 2,441,635 | +0.19(+0.73%) |
Mar 15, 2022 | 25.74 | 25.97 | 25.19 | 25.71 | 3,125,901 | -0.57(-2.15%) |
Mar 14, 2022 | 27.01 | 27.07 | 25.95 | 26.27 | 4,207,072 | -1.05(-3.84%) |
Mar 11, 2022 | 27.76 | 28.02 | 27.21 | 27.32 | 2,108,855 | -0.52(-1.88%) |
Mar 10, 2022 | 27.31 | 28.32 | 27.31 | 27.84 | 5,373,333 | +0.75(+2.75%) |
Mar 09, 2022 | 26.90 | 27.62 | 26.78 | 27.10 | 3,843,970 | +0.06(+0.21%) |
Mar 08, 2022 | 27.02 | 27.80 | 26.89 | 27.04 | 8,957,004 | +0.39(+1.48%) |
Mar 07, 2022 | 26.90 | 27.49 | 26.58 | 26.65 | 3,693,539 | +0.04(+0.15%) |
Mar 04, 2022 | 26.61 | 26.69 | 26.32 | 26.61 | 2,696,347 | -0.11(-0.40%) |
Mar 03, 2022 | 26.91 | 27.03 | 26.65 | 26.71 | 2,815,129 | -0.23(-0.85%) |
Mar 02, 2022 | 27.15 | 27.26 | 26.63 | 26.94 | 3,725,440 | +0.02(+0.09%) |