Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.90 | 27.90 | 27.87 | 27.88 | 1,739,080 | -0.05(-0.17%) |
May 27, 2022 | 27.95 | 27.95 | 27.91 | 27.93 | 2,260,716 | +0.01(+0.03%) |
May 26, 2022 | 27.94 | 27.95 | 27.91 | 27.92 | 2,541,940 | +0.00(+0.00%) |
May 25, 2022 | 27.92 | 27.93 | 27.89 | 27.92 | 1,265,649 | +0.01(+0.03%) |
May 24, 2022 | 27.86 | 27.91 | 27.85 | 27.91 | 6,001,454 | +0.07(+0.24%) |
May 23, 2022 | 27.84 | 27.85 | 27.83 | 27.84 | 1,400,011 | -0.01(-0.03%) |
May 20, 2022 | 27.84 | 27.86 | 27.83 | 27.85 | 2,600,589 | +0.02(+0.07%) |
May 19, 2022 | 27.84 | 27.84 | 27.82 | 27.84 | 1,888,768 | +0.06(+0.20%) |
May 18, 2022 | 27.77 | 27.81 | 27.76 | 27.78 | 3,473,547 | +0.00(+0.00%) |
May 17, 2022 | 27.77 | 27.81 | 27.77 | 27.78 | 2,143,516 | -0.06(-0.20%) |
May 16, 2022 | 27.82 | 27.84 | 27.82 | 27.84 | 7,178,867 | +0.02(+0.07%) |
May 13, 2022 | 27.81 | 27.82 | 27.79 | 27.82 | 20,092,704 | -0.01(-0.03%) |
May 12, 2022 | 27.82 | 27.85 | 27.81 | 27.83 | 4,050,924 | +0.04(+0.14%) |
May 11, 2022 | 27.76 | 27.80 | 27.74 | 27.79 | 2,088,554 | +0.00(+0.00%) |
May 10, 2022 | 27.81 | 27.82 | 27.78 | 27.79 | 1,730,871 | -0.02(-0.07%) |
May 09, 2022 | 27.78 | 27.81 | 27.76 | 27.81 | 4,900,307 | +0.08(+0.31%) |
May 06, 2022 | 27.73 | 27.76 | 27.72 | 27.72 | 2,274,811 | -0.02(-0.07%) |
May 05, 2022 | 27.75 | 27.76 | 27.71 | 27.74 | 1,344,633 | -0.03(-0.10%) |
May 04, 2022 | 27.68 | 27.78 | 27.66 | 27.77 | 2,201,718 | +0.07(+0.24%) |
May 03, 2022 | 27.72 | 27.74 | 27.69 | 27.70 | 1,532,056 | -0.02(-0.07%) |
May 02, 2022 | 27.73 | 27.73 | 27.70 | 27.72 | 3,485,651 | +0.00(+0.01%) |
Apr 29, 2022 | 27.72 | 27.74 | 27.71 | 27.72 | 1,311,129 | -0.04(-0.14%) |
Apr 28, 2022 | 27.77 | 27.77 | 27.75 | 27.76 | 1,985,082 | -0.03(-0.10%) |
Apr 27, 2022 | 27.81 | 27.83 | 27.78 | 27.78 | 1,545,154 | -0.03(-0.10%) |
Apr 26, 2022 | 27.79 | 27.81 | 27.78 | 27.81 | 10,296,619 | +0.07(+0.24%) |
Apr 25, 2022 | 27.77 | 27.81 | 27.75 | 27.75 | 2,966,123 | +0.04(+0.14%) |
Apr 22, 2022 | 27.67 | 27.73 | 27.67 | 27.71 | 2,937,554 | -0.03(-0.10%) |
Apr 21, 2022 | 27.74 | 27.74 | 27.70 | 27.74 | 2,992,243 | -0.02(-0.07%) |
Apr 20, 2022 | 27.76 | 27.77 | 27.75 | 27.76 | 4,187,496 | +0.02(+0.07%) |
Apr 19, 2022 | 27.77 | 27.79 | 27.74 | 27.74 | 1,808,190 | -0.08(-0.30%) |
Apr 18, 2022 | 27.81 | 27.82 | 27.80 | 27.82 | 1,115,757 | +0.00(+0.00%) |
Apr 14, 2022 | 27.83 | 27.85 | 27.80 | 27.82 | 2,658,001 | -0.04(-0.13%) |
Apr 13, 2022 | 27.87 | 27.91 | 27.85 | 27.86 | 5,525,946 | +0.02(+0.07%) |
Apr 12, 2022 | 27.83 | 27.86 | 27.81 | 27.84 | 4,324,576 | +0.06(+0.20%) |
Apr 11, 2022 | 27.77 | 27.79 | 27.76 | 27.78 | 2,424,389 | +0.01(+0.03%) |
Apr 08, 2022 | 27.77 | 27.79 | 27.77 | 27.77 | 2,301,130 | -0.03(-0.10%) |
Apr 07, 2022 | 27.79 | 27.82 | 27.79 | 27.80 | 914,051 | +0.02(+0.07%) |
Apr 06, 2022 | 27.75 | 27.80 | 27.75 | 27.78 | 2,260,952 | +0.01(+0.03%) |
Apr 05, 2022 | 27.79 | 27.80 | 27.76 | 27.77 | 929,321 | -0.05(-0.17%) |
Apr 04, 2022 | 27.81 | 27.82 | 27.79 | 27.82 | 1,389,545 | +0.02(+0.07%) |
Apr 01, 2022 | 27.79 | 27.81 | 27.78 | 27.80 | 1,225,725 | -0.05(-0.19%) |
Mar 31, 2022 | 27.87 | 27.88 | 27.86 | 27.86 | 1,196,019 | -0.01(-0.03%) |
Mar 30, 2022 | 27.83 | 27.87 | 27.83 | 27.87 | 1,767,607 | +0.04(+0.14%) |
Mar 29, 2022 | 27.83 | 27.86 | 27.82 | 27.83 | 1,353,754 | -0.01(-0.03%) |
Mar 28, 2022 | 27.83 | 27.84 | 27.82 | 27.84 | 894,818 | -0.02(-0.07%) |
Mar 25, 2022 | 27.88 | 27.89 | 27.83 | 27.86 | 2,812,523 | -0.07(-0.24%) |
Mar 24, 2022 | 27.91 | 27.93 | 27.91 | 27.92 | 824,392 | -0.02(-0.07%) |
Mar 23, 2022 | 27.92 | 27.94 | 27.91 | 27.94 | 785,906 | +0.04(+0.13%) |
Mar 22, 2022 | 27.89 | 27.92 | 27.89 | 27.90 | 2,243,709 | -0.02(-0.07%) |
Mar 21, 2022 | 27.99 | 28.00 | 27.92 | 27.92 | 1,171,258 | -0.09(-0.34%) |
Mar 18, 2022 | 28.02 | 28.03 | 28.02 | 28.02 | 1,519,127 | -0.02(-0.07%) |
Mar 17, 2022 | 28.03 | 28.03 | 28.02 | 28.03 | 792,470 | +0.00(+0.00%) |
Mar 16, 2022 | 28.06 | 28.07 | 27.99 | 28.03 | 1,302,928 | -0.03(-0.10%) |
Mar 15, 2022 | 28.10 | 28.11 | 28.06 | 28.06 | 796,207 | +0.00(+0.00%) |
Mar 14, 2022 | 28.08 | 28.10 | 28.06 | 28.06 | 1,073,854 | -0.08(-0.27%) |
Mar 11, 2022 | 28.13 | 28.14 | 28.12 | 28.14 | 584,197 | -0.01(-0.03%) |
Mar 10, 2022 | 28.14 | 28.15 | 974,274 | -0.02(-0.07%) | ||
Mar 09, 2022 | 28.16 | 28.18 | 28.16 | 28.17 | 738,530 | -0.03(-0.10%) |
Mar 08, 2022 | 28.21 | 28.21 | 28.18 | 28.19 | 1,372,857 | -0.04(-0.13%) |
Mar 07, 2022 | 28.22 | 28.25 | 28.22 | 28.23 | 2,223,759 | -0.03(-0.10%) |
Mar 04, 2022 | 28.26 | 28.28 | 28.25 | 28.26 | 448,985 | +0.03(+0.10%) |
Mar 03, 2022 | 28.22 | 28.24 | 28.21 | 28.23 | 1,143,780 | +0.01(+0.03%) |
Mar 02, 2022 | 28.29 | 28.29 | 28.22 | 28.22 | 2,174,307 | -0.10(-0.36%) |