Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.86 | 27.86 | 27.83 | 27.85 | 3,562,778 | -0.06(-0.20%) |
May 27, 2022 | 27.89 | 27.91 | 27.87 | 27.90 | 1,272,883 | +0.03(+0.10%) |
May 26, 2022 | 27.88 | 27.92 | 27.86 | 27.87 | 5,297,743 | +0.00(+0.00%) |
May 25, 2022 | 27.83 | 27.87 | 27.83 | 27.87 | 3,324,129 | +0.07(+0.27%) |
May 24, 2022 | 27.73 | 27.83 | 27.73 | 27.80 | 9,827,445 | +0.07(+0.27%) |
May 23, 2022 | 27.73 | 27.74 | 27.72 | 27.73 | 1,516,563 | -0.01(-0.03%) |
May 20, 2022 | 27.74 | 27.74 | 27.72 | 27.73 | 2,923,832 | +0.03(+0.10%) |
May 19, 2022 | 27.73 | 27.73 | 27.68 | 27.71 | 3,143,476 | +0.04(+0.13%) |
May 18, 2022 | 27.65 | 27.70 | 27.65 | 27.67 | 3,046,694 | -0.03(-0.10%) |
May 17, 2022 | 27.73 | 27.73 | 27.68 | 27.70 | 4,147,575 | -0.06(-0.20%) |
May 16, 2022 | 27.73 | 27.77 | 27.71 | 27.75 | 2,141,663 | +0.03(+0.10%) |
May 13, 2022 | 27.71 | 27.75 | 27.71 | 27.73 | 2,484,799 | -0.02(-0.07%) |
May 12, 2022 | 27.65 | 27.75 | 27.65 | 27.74 | 3,025,378 | +0.05(+0.17%) |
May 11, 2022 | 27.70 | 27.73 | 27.67 | 27.70 | 5,364,120 | -0.03(-0.10%) |
May 10, 2022 | 27.79 | 27.79 | 27.71 | 27.73 | 3,841,226 | +0.00(+0.00%) |
May 09, 2022 | 27.71 | 27.73 | 27.67 | 27.73 | 2,310,238 | +0.06(+0.22%) |
May 06, 2022 | 27.67 | 27.71 | 27.64 | 27.66 | 3,046,064 | -0.01(-0.05%) |
May 05, 2022 | 27.70 | 27.72 | 27.65 | 27.68 | 4,341,765 | -0.06(-0.20%) |
May 04, 2022 | 27.62 | 27.76 | 27.60 | 27.73 | 2,697,464 | +0.09(+0.33%) |
May 03, 2022 | 27.67 | 27.68 | 27.64 | 27.64 | 2,167,859 | -0.01(-0.03%) |
May 02, 2022 | 27.69 | 27.69 | 27.63 | 27.65 | 3,780,084 | -0.01(-0.02%) |
Apr 29, 2022 | 27.67 | 27.68 | 27.63 | 27.66 | 3,568,673 | -0.05(-0.17%) |
Apr 28, 2022 | 27.69 | 27.72 | 27.68 | 27.70 | 9,152,077 | -0.02(-0.07%) |
Apr 27, 2022 | 27.78 | 27.78 | 27.72 | 27.72 | 2,323,236 | -0.03(-0.10%) |
Apr 26, 2022 | 27.73 | 27.77 | 27.73 | 27.75 | 3,244,628 | +0.03(+0.10%) |
Apr 25, 2022 | 27.68 | 27.75 | 27.68 | 27.72 | 6,340,316 | +0.07(+0.27%) |
Apr 22, 2022 | 27.60 | 27.66 | 27.58 | 27.65 | 3,495,560 | +0.00(+0.00%) |
Apr 21, 2022 | 27.68 | 27.71 | 27.63 | 27.65 | 5,679,731 | -0.07(-0.27%) |
Apr 20, 2022 | 27.73 | 27.73 | 27.69 | 27.72 | 3,815,312 | +0.03(+0.10%) |
Apr 19, 2022 | 27.91 | 27.91 | 27.68 | 27.69 | 1,767,906 | -0.08(-0.30%) |
Apr 18, 2022 | 27.79 | 27.80 | 27.77 | 27.78 | 2,463,104 | -0.02(-0.07%) |
Apr 14, 2022 | 27.82 | 27.84 | 27.79 | 27.80 | 3,060,291 | -0.06(-0.20%) |
Apr 13, 2022 | 27.83 | 27.86 | 27.82 | 27.85 | 1,894,250 | +0.04(+0.13%) |
Apr 12, 2022 | 27.79 | 27.82 | 27.79 | 27.81 | 8,251,808 | +0.06(+0.23%) |
Apr 11, 2022 | 27.74 | 27.77 | 27.73 | 27.75 | 4,569,764 | -0.01(-0.03%) |
Apr 08, 2022 | 27.78 | 27.79 | 27.75 | 27.76 | 1,662,378 | -0.05(-0.17%) |
Apr 07, 2022 | 27.80 | 27.82 | 27.79 | 27.80 | 1,773,292 | +0.04(+0.13%) |
Apr 06, 2022 | 27.80 | 27.80 | 27.74 | 27.77 | 5,092,564 | -0.01(-0.03%) |
Apr 05, 2022 | 27.80 | 27.85 | 27.78 | 27.78 | 17,180,758 | -0.07(-0.27%) |
Apr 04, 2022 | 27.86 | 27.86 | 27.82 | 27.85 | 1,037,312 | +0.02(+0.07%) |
Apr 01, 2022 | 27.80 | 27.85 | 27.80 | 27.83 | 2,650,401 | -0.03(-0.11%) |
Mar 31, 2022 | 27.83 | 27.89 | 27.83 | 27.86 | 2,162,423 | +0.00(+0.00%) |
Mar 30, 2022 | 27.86 | 27.86 | 27.84 | 27.86 | 2,552,738 | +0.00(+0.00%) |
Mar 29, 2022 | 27.79 | 27.86 | 27.79 | 27.86 | 6,137,279 | +0.06(+0.20%) |
Mar 28, 2022 | 27.79 | 27.82 | 27.79 | 27.81 | 2,658,662 | +0.00(+0.00%) |
Mar 25, 2022 | 27.84 | 27.85 | 27.78 | 27.81 | 1,702,015 | -0.06(-0.20%) |
Mar 24, 2022 | 27.83 | 27.87 | 27.83 | 27.86 | 1,255,949 | -0.01(-0.03%) |
Mar 23, 2022 | 27.85 | 27.87 | 27.85 | 27.87 | 2,420,474 | +0.02(+0.07%) |
Mar 22, 2022 | 27.80 | 27.86 | 27.80 | 27.85 | 2,849,114 | +0.01(+0.03%) |
Mar 21, 2022 | 27.91 | 27.92 | 27.84 | 27.84 | 1,352,260 | -0.09(-0.33%) |
Mar 18, 2022 | 27.94 | 27.94 | 27.91 | 27.94 | 1,067,465 | +0.00(+0.00%) |
Mar 17, 2022 | 27.88 | 27.95 | 27.88 | 27.94 | 2,716,278 | +0.04(+0.13%) |
Mar 16, 2022 | 27.87 | 27.94 | 27.84 | 27.90 | 2,401,978 | +0.02(+0.07%) |
Mar 15, 2022 | 27.87 | 27.90 | 27.87 | 27.88 | 3,995,407 | +0.03(+0.10%) |
Mar 14, 2022 | 27.89 | 27.90 | 27.84 | 27.85 | 2,727,484 | -0.07(-0.26%) |
Mar 11, 2022 | 27.95 | 27.96 | 27.92 | 27.93 | 2,899,804 | -0.03(-0.10%) |
Mar 10, 2022 | 27.97 | 27.97 | 27.95 | 27.96 | 2,986,777 | -0.03(-0.10%) |
Mar 09, 2022 | 27.96 | 28.00 | 27.96 | 27.98 | 5,211,954 | +0.00(+0.00%) |
Mar 08, 2022 | 28.01 | 28.02 | 27.96 | 27.98 | 4,426,079 | -0.06(-0.23%) |
Mar 07, 2022 | 28.08 | 28.10 | 28.05 | 28.05 | 2,268,936 | -0.08(-0.30%) |
Mar 04, 2022 | 28.16 | 28.17 | 28.12 | 28.13 | 4,106,987 | +0.00(+0.00%) |
Mar 03, 2022 | 28.14 | 28.17 | 28.13 | 28.13 | 2,140,459 | +0.00(+0.00%) |
Mar 02, 2022 | 28.20 | 28.20 | 28.13 | 28.13 | 1,913,265 | -0.12(-0.43%) |