Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.03 | 27.15 | 26.94 | 26.97 | 18,164 | -0.22(-0.80%) |
May 27, 2022 | 27.12 | 27.19 | 27.09 | 27.19 | 9,945 | +0.13(+0.47%) |
May 26, 2022 | 26.74 | 27.08 | 26.74 | 27.06 | 5,775 | +0.41(+1.54%) |
May 25, 2022 | 26.37 | 26.83 | 26.37 | 26.65 | 25,731 | +0.12(+0.45%) |
May 24, 2022 | 26.45 | 26.80 | 26.22 | 26.53 | 180,556 | -0.02(-0.08%) |
May 23, 2022 | 26.40 | 26.63 | 26.40 | 26.55 | 7,608 | +0.53(+2.04%) |
May 20, 2022 | 26.11 | 26.11 | 25.72 | 26.02 | 9,532 | +0.17(+0.66%) |
May 19, 2022 | 25.61 | 25.94 | 25.61 | 25.85 | 8,496 | +0.07(+0.27%) |
May 18, 2022 | 25.89 | 26.02 | 25.61 | 25.78 | 13,381 | -0.50(-1.90%) |
May 17, 2022 | 26.06 | 26.44 | 26.06 | 26.28 | 16,344 | +0.58(+2.26%) |
May 16, 2022 | 25.59 | 25.79 | 25.52 | 25.70 | 19,908 | +0.15(+0.61%) |
May 13, 2022 | 25.27 | 25.61 | 25.23 | 25.55 | 9,422 | +0.61(+2.45%) |
May 12, 2022 | 25.02 | 25.18 | 24.76 | 24.93 | 18,688 | -0.10(-0.39%) |
May 11, 2022 | 25.42 | 25.56 | 25.03 | 25.03 | 66,779 | -0.08(-0.32%) |
May 10, 2022 | 25.61 | 25.61 | 25.02 | 25.11 | 20,227 | -0.21(-0.83%) |
May 09, 2022 | 25.66 | 25.66 | 25.15 | 25.32 | 20,469 | -0.70(-2.69%) |
May 06, 2022 | 25.87 | 26.07 | 25.82 | 26.02 | 27,796 | -0.08(-0.31%) |
May 05, 2022 | 26.50 | 26.53 | 25.79 | 26.10 | 19,090 | -0.63(-2.36%) |
May 04, 2022 | 26.43 | 26.84 | 26.18 | 26.73 | 12,043 | +0.35(+1.31%) |
May 03, 2022 | 26.30 | 26.49 | 26.22 | 26.38 | 245,677 | +0.40(+1.55%) |
May 02, 2022 | 25.95 | 26.16 | 25.80 | 25.98 | 21,373 | +0.01(+0.04%) |
Apr 29, 2022 | 26.34 | 26.41 | 25.97 | 25.97 | 11,416 | -0.16(-0.61%) |
Apr 28, 2022 | 25.94 | 26.27 | 25.83 | 26.13 | 17,148 | +0.34(+1.32%) |
Apr 27, 2022 | 25.86 | 26.07 | 25.72 | 25.79 | 16,321 | +0.09(+0.35%) |
Apr 26, 2022 | 26.07 | 26.07 | 25.61 | 25.70 | 25,569 | -0.57(-2.17%) |
Apr 25, 2022 | 27.84 | 27.84 | 25.96 | 26.27 | 15,145 | -0.39(-1.45%) |
Apr 22, 2022 | 26.99 | 26.99 | 26.52 | 26.66 | 8,022 | -0.42(-1.57%) |
Apr 21, 2022 | 27.63 | 27.63 | 27.03 | 27.08 | 5,726 | -0.34(-1.24%) |
Apr 20, 2022 | 27.42 | 27.50 | 27.39 | 27.42 | 25,538 | +0.19(+0.69%) |
Apr 19, 2022 | 27.20 | 27.31 | 27.20 | 27.23 | 8,524 | -0.02(-0.06%) |
Apr 18, 2022 | 27.23 | 27.38 | 27.21 | 27.25 | 10,766 | -0.11(-0.40%) |
Apr 14, 2022 | 27.22 | 27.43 | 27.22 | 27.36 | 27,508 | +0.17(+0.63%) |
Apr 13, 2022 | 26.96 | 27.26 | 26.94 | 27.19 | 10,659 | +0.36(+1.34%) |
Apr 12, 2022 | 27.00 | 27.03 | 26.83 | 26.83 | 11,714 | -0.03(-0.12%) |
Apr 11, 2022 | 26.99 | 27.21 | 26.86 | 26.86 | 9,083 | -0.29(-1.06%) |
Apr 08, 2022 | 27.13 | 27.23 | 27.03 | 27.15 | 4,172 | +0.18(+0.66%) |
Apr 07, 2022 | 26.89 | 27.01 | 26.80 | 26.97 | 13,525 | -0.14(-0.53%) |
Apr 06, 2022 | 27.18 | 27.19 | 26.77 | 27.11 | 17,013 | -0.26(-0.93%) |
Apr 05, 2022 | 27.53 | 27.53 | 27.30 | 27.37 | 18,706 | -0.29(-1.04%) |
Apr 04, 2022 | 27.57 | 27.68 | 27.54 | 27.66 | 15,342 | -0.05(-0.19%) |
Apr 01, 2022 | 27.83 | 27.83 | 27.54 | 27.71 | 21,042 | +0.24(+0.87%) |
Mar 31, 2022 | 27.53 | 27.72 | 27.47 | 27.47 | 7,166 | -0.25(-0.90%) |
Mar 30, 2022 | 28.03 | 28.03 | 27.71 | 27.72 | 13,169 | -0.06(-0.21%) |
Mar 29, 2022 | 27.72 | 28.02 | 27.62 | 27.78 | 12,384 | +0.31(+1.12%) |
Mar 28, 2022 | 27.42 | 27.58 | 27.39 | 27.47 | 18,851 | -0.26(-0.94%) |
Mar 25, 2022 | 27.45 | 27.73 | 27.45 | 27.73 | 13,741 | +0.22(+0.80%) |
Mar 24, 2022 | 27.48 | 27.61 | 27.39 | 27.51 | 16,289 | -0.16(-0.59%) |
Mar 23, 2022 | 27.73 | 27.82 | 27.67 | 27.67 | 17,702 | -0.29(-1.02%) |
Mar 22, 2022 | 28.01 | 28.04 | 27.90 | 27.96 | 21,867 | +0.15(+0.54%) |
Mar 21, 2022 | 27.76 | 27.85 | 27.66 | 27.81 | 19,729 | +0.05(+0.20%) |
Mar 18, 2022 | 27.41 | 27.78 | 27.41 | 27.75 | 17,163 | +0.27(+1.00%) |
Mar 17, 2022 | 27.31 | 27.57 | 27.15 | 27.48 | 18,907 | +0.16(+0.59%) |
Mar 16, 2022 | 27.05 | 27.32 | 26.85 | 27.32 | 13,328 | +0.83(+3.13%) |
Mar 15, 2022 | 26.40 | 26.52 | 26.19 | 26.49 | 13,860 | +0.01(+0.04%) |
Mar 14, 2022 | 26.60 | 26.78 | 26.41 | 26.48 | 9,940 | +0.05(+0.19%) |
Mar 11, 2022 | 26.62 | 26.85 | 26.43 | 26.43 | 6,932 | -0.10(-0.38%) |
Mar 10, 2022 | 26.43 | 26.71 | 26.36 | 26.53 | 29,541 | +0.03(+0.11%) |
Mar 09, 2022 | 26.41 | 26.62 | 26.35 | 26.50 | 4,049 | +0.76(+2.95%) |
Mar 08, 2022 | 25.84 | 26.01 | 25.55 | 25.74 | 15,691 | -0.18(-0.69%) |
Mar 07, 2022 | 26.44 | 26.55 | 25.81 | 25.92 | 21,946 | -0.63(-2.37%) |
Mar 04, 2022 | 26.47 | 26.55 | 26.31 | 26.55 | 98,859 | -0.54(-1.99%) |
Mar 03, 2022 | 27.40 | 27.40 | 26.95 | 27.09 | 14,100 | -0.21(-0.77%) |
Mar 02, 2022 | 27.16 | 27.42 | 27.16 | 27.30 | 3,188 | +0.38(+1.40%) |