Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.85 | 27.78 | 26.09 | 27.25 | 31,080 | +0.20(+0.74%) |
May 27, 2022 | 26.81 | 27.07 | 26.24 | 27.05 | 13,531 | +0.45(+1.69%) |
May 26, 2022 | 26.02 | 26.77 | 25.85 | 26.60 | 31,088 | +0.86(+3.34%) |
May 25, 2022 | 25.57 | 25.95 | 25.57 | 25.74 | 10,387 | -0.14(-0.54%) |
May 24, 2022 | 25.44 | 26.06 | 25.28 | 25.88 | 15,682 | +0.16(+0.62%) |
May 23, 2022 | 25.49 | 25.72 | 25.01 | 25.72 | 20,667 | +0.62(+2.47%) |
May 20, 2022 | 25.27 | 25.52 | 24.86 | 25.10 | 27,371 | +0.26(+1.05%) |
May 19, 2022 | 25.48 | 25.90 | 24.82 | 24.84 | 41,641 | -0.66(-2.59%) |
May 18, 2022 | 25.57 | 25.78 | 25.17 | 25.50 | 24,430 | -0.25(-0.97%) |
May 17, 2022 | 25.52 | 25.81 | 25.27 | 25.75 | 23,470 | +0.61(+2.43%) |
May 16, 2022 | 25.43 | 25.63 | 25.14 | 25.14 | 16,175 | -0.42(-1.64%) |
May 13, 2022 | 25.86 | 26.02 | 25.56 | 25.56 | 29,742 | -0.31(-1.20%) |
May 12, 2022 | 25.85 | 26.54 | 25.43 | 25.87 | 23,912 | -0.02(-0.08%) |
May 11, 2022 | 26.07 | 26.73 | 25.45 | 25.89 | 44,784 | -0.08(-0.31%) |
May 10, 2022 | 26.25 | 26.76 | 25.96 | 25.97 | 32,636 | -0.11(-0.42%) |
May 09, 2022 | 25.98 | 26.30 | 25.80 | 26.08 | 21,074 | -0.02(-0.08%) |
May 06, 2022 | 26.37 | 26.79 | 26.01 | 26.10 | 25,645 | -0.33(-1.25%) |
May 05, 2022 | 26.78 | 26.84 | 26.18 | 26.43 | 18,461 | -0.64(-2.36%) |
May 04, 2022 | 26.35 | 27.09 | 26.20 | 27.07 | 19,255 | +0.84(+3.20%) |
May 03, 2022 | 26.05 | 26.45 | 26.03 | 26.23 | 16,188 | +0.01(+0.04%) |
May 02, 2022 | 26.16 | 27.02 | 25.76 | 26.22 | 34,435 | +0.11(+0.42%) |
Apr 29, 2022 | 26.62 | 27.03 | 26.06 | 26.11 | 18,079 | -0.49(-1.84%) |
Apr 28, 2022 | 26.75 | 26.79 | 26.31 | 26.60 | 20,570 | +0.10(+0.38%) |
Apr 27, 2022 | 27.14 | 27.14 | 26.31 | 26.50 | 20,729 | -0.50(-1.85%) |
Apr 26, 2022 | 27.00 | 27.18 | 26.61 | 27.00 | 30,990 | -0.01(-0.04%) |
Apr 25, 2022 | 27.31 | 27.31 | 26.75 | 27.01 | 21,805 | -0.39(-1.42%) |
Apr 22, 2022 | 27.83 | 27.95 | 27.40 | 27.40 | 22,267 | -0.69(-2.46%) |
Apr 21, 2022 | 28.27 | 28.85 | 28.06 | 28.09 | 14,769 | -0.76(-2.63%) |
Apr 20, 2022 | 28.38 | 28.92 | 28.18 | 28.85 | 14,597 | +0.84(+3.00%) |
Apr 19, 2022 | 28.66 | 28.66 | 27.73 | 28.01 | 10,701 | +0.37(+1.34%) |
Apr 18, 2022 | 28.16 | 28.65 | 27.38 | 27.64 | 14,455 | -0.27(-0.97%) |
Apr 14, 2022 | 27.99 | 28.34 | 27.66 | 27.91 | 15,374 | -0.56(-1.97%) |
Apr 13, 2022 | 27.65 | 28.47 | 27.60 | 28.47 | 11,718 | +0.63(+2.26%) |
Apr 12, 2022 | 27.99 | 27.99 | 27.51 | 27.84 | 21,448 | +0.18(+0.65%) |
Apr 11, 2022 | 27.47 | 27.99 | 27.32 | 27.66 | 13,864 | -0.14(-0.50%) |
Apr 08, 2022 | 27.72 | 27.96 | 27.50 | 27.80 | 22,254 | -0.02(-0.07%) |
Apr 07, 2022 | 27.78 | 28.16 | 27.50 | 27.82 | 10,972 | -0.12(-0.43%) |
Apr 06, 2022 | 27.95 | 28.07 | 27.43 | 27.94 | 28,672 | +0.04(+0.14%) |
Apr 05, 2022 | 28.73 | 28.73 | 27.90 | 27.90 | 18,158 | -0.48(-1.69%) |
Apr 04, 2022 | 28.70 | 28.84 | 28.38 | 28.38 | 22,964 | -0.40(-1.39%) |
Apr 01, 2022 | 28.63 | 29.08 | 28.34 | 28.78 | 14,507 | +0.16(+0.56%) |
Mar 31, 2022 | 28.70 | 28.78 | 28.18 | 28.62 | 21,340 | +0.40(+1.42%) |
Mar 30, 2022 | 29.03 | 29.34 | 28.22 | 28.22 | 15,592 | -1.32(-4.47%) |
Mar 29, 2022 | 29.27 | 29.54 | 29.02 | 29.54 | 15,805 | +0.39(+1.34%) |
Mar 28, 2022 | 29.12 | 29.45 | 28.72 | 29.15 | 8,660 | -0.02(-0.07%) |
Mar 25, 2022 | 29.13 | 29.49 | 29.09 | 29.17 | 15,573 | +0.11(+0.38%) |
Mar 24, 2022 | 28.95 | 29.20 | 28.72 | 29.06 | 10,735 | -0.04(-0.14%) |
Mar 23, 2022 | 29.22 | 29.22 | 29.00 | 29.10 | 8,365 | -0.28(-0.95%) |
Mar 22, 2022 | 29.25 | 29.46 | 29.13 | 29.38 | 13,155 | +0.33(+1.14%) |
Mar 21, 2022 | 29.78 | 29.78 | 28.84 | 29.05 | 16,364 | -0.90(-3.01%) |
Mar 18, 2022 | 29.62 | 30.07 | 29.14 | 29.95 | 55,237 | +0.25(+0.84%) |
Mar 17, 2022 | 29.34 | 29.89 | 28.98 | 29.70 | 19,724 | +0.51(+1.75%) |
Mar 16, 2022 | 29.52 | 29.52 | 29.01 | 29.19 | 18,440 | +0.46(+1.60%) |
Mar 15, 2022 | 29.54 | 29.54 | 28.73 | 28.73 | 12,561 | -0.30(-1.03%) |
Mar 14, 2022 | 29.41 | 29.70 | 28.54 | 29.03 | 13,837 | -0.01(-0.03%) |
Mar 11, 2022 | 28.97 | 29.70 | 28.90 | 29.04 | 13,443 | +0.33(+1.15%) |
Mar 10, 2022 | 29.22 | 29.26 | 28.34 | 28.71 | 30,367 | -0.78(-2.64%) |
Mar 09, 2022 | 29.45 | 29.55 | 29.15 | 29.49 | 19,776 | +0.47(+1.62%) |
Mar 08, 2022 | 29.66 | 29.66 | 28.90 | 29.02 | 19,933 | -0.28(-0.96%) |
Mar 07, 2022 | 29.74 | 29.74 | 29.30 | 29.30 | 26,475 | -0.43(-1.45%) |
Mar 04, 2022 | 29.75 | 29.98 | 29.35 | 29.73 | 20,567 | -0.02(-0.07%) |
Mar 03, 2022 | 29.66 | 29.78 | 29.48 | 29.75 | 19,279 | +0.14(+0.47%) |
Mar 02, 2022 | 28.11 | 29.61 | 28.11 | 29.61 | 20,345 | +1.59(+5.67%) |