Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.02 | 27.35 | 26.69 | 27.17 | 435,907 | +0.02(+0.07%) |
May 27, 2022 | 26.73 | 27.15 | 26.60 | 27.15 | 255,490 | +0.45(+1.70%) |
May 26, 2022 | 26.45 | 26.85 | 26.37 | 26.69 | 263,028 | +0.35(+1.34%) |
May 25, 2022 | 26.35 | 26.69 | 26.09 | 26.34 | 220,745 | +0.00(+0.00%) |
May 24, 2022 | 26.32 | 26.46 | 25.74 | 26.34 | 348,190 | -0.01(-0.03%) |
May 23, 2022 | 26.08 | 26.68 | 26.08 | 26.35 | 318,471 | +0.58(+2.27%) |
May 20, 2022 | 25.53 | 25.82 | 25.30 | 25.77 | 703,577 | +0.37(+1.46%) |
May 19, 2022 | 25.52 | 25.86 | 25.38 | 25.40 | 506,262 | -0.34(-1.33%) |
May 18, 2022 | 25.69 | 26.00 | 25.44 | 25.74 | 409,669 | -0.06(-0.25%) |
May 17, 2022 | 25.50 | 25.89 | 25.36 | 25.80 | 234,682 | +0.70(+2.81%) |
May 16, 2022 | 25.11 | 25.44 | 24.77 | 25.10 | 259,232 | -0.10(-0.40%) |
May 13, 2022 | 25.57 | 25.60 | 24.99 | 25.20 | 250,553 | -0.13(-0.51%) |
May 12, 2022 | 25.15 | 25.40 | 24.71 | 25.33 | 319,170 | +0.19(+0.77%) |
May 11, 2022 | 25.53 | 25.85 | 25.10 | 25.14 | 322,880 | -0.31(-1.20%) |
May 10, 2022 | 26.10 | 26.23 | 25.10 | 25.44 | 365,024 | -0.49(-1.89%) |
May 09, 2022 | 25.56 | 26.31 | 25.53 | 25.93 | 392,353 | +0.23(+0.90%) |
May 06, 2022 | 26.39 | 26.67 | 25.38 | 25.70 | 519,486 | -0.48(-1.84%) |
May 05, 2022 | 26.44 | 26.44 | 25.73 | 26.18 | 356,345 | -0.49(-1.84%) |
May 04, 2022 | 26.09 | 26.86 | 25.86 | 26.67 | 485,743 | +0.73(+2.82%) |
May 03, 2022 | 26.01 | 26.64 | 25.77 | 25.94 | 382,492 | -0.04(-0.14%) |
May 02, 2022 | 26.04 | 26.43 | 25.53 | 25.98 | 431,656 | +0.15(+0.57%) |
Apr 29, 2022 | 26.69 | 26.80 | 25.69 | 25.83 | 370,479 | -0.89(-3.33%) |
Apr 28, 2022 | 26.65 | 26.99 | 26.18 | 26.72 | 351,412 | +0.25(+0.94%) |
Apr 27, 2022 | 27.33 | 27.33 | 26.22 | 26.47 | 538,457 | +0.00(+0.00%) |
Apr 26, 2022 | 26.74 | 27.11 | 26.25 | 26.47 | 390,419 | -0.65(-2.39%) |
Apr 25, 2022 | 27.04 | 27.61 | 26.39 | 27.12 | 403,971 | -0.08(-0.31%) |
Apr 22, 2022 | 27.95 | 27.95 | 27.15 | 27.20 | 297,442 | -0.74(-2.65%) |
Apr 21, 2022 | 28.39 | 28.56 | 27.74 | 27.94 | 372,932 | -0.23(-0.82%) |
Apr 20, 2022 | 28.36 | 28.67 | 28.07 | 28.18 | 318,438 | +0.03(+0.10%) |
Apr 19, 2022 | 27.53 | 28.24 | 27.53 | 28.15 | 339,574 | +0.75(+2.74%) |
Apr 18, 2022 | 27.27 | 27.54 | 27.10 | 27.40 | 253,033 | -0.04(-0.14%) |
Apr 14, 2022 | 27.74 | 27.90 | 27.28 | 27.43 | 179,338 | -0.27(-0.97%) |
Apr 13, 2022 | 27.29 | 27.80 | 27.05 | 27.70 | 249,920 | +0.34(+1.25%) |
Apr 12, 2022 | 27.60 | 27.80 | 27.29 | 27.36 | 275,833 | -0.09(-0.34%) |
Apr 11, 2022 | 27.56 | 28.06 | 27.41 | 27.45 | 305,224 | -0.02(-0.07%) |
Apr 08, 2022 | 27.42 | 27.68 | 27.32 | 27.47 | 454,466 | -0.02(-0.07%) |
Apr 07, 2022 | 27.72 | 27.90 | 27.15 | 27.49 | 408,069 | -0.22(-0.80%) |
Apr 06, 2022 | 28.01 | 28.07 | 27.67 | 27.71 | 327,830 | -0.16(-0.57%) |
Apr 05, 2022 | 28.16 | 28.37 | 27.80 | 27.87 | 288,196 | -0.44(-1.57%) |
Apr 04, 2022 | 28.13 | 28.45 | 27.80 | 28.31 | 216,942 | +0.11(+0.39%) |
Apr 01, 2022 | 28.32 | 29.34 | 27.81 | 28.20 | 251,411 | +0.05(+0.16%) |
Mar 31, 2022 | 28.49 | 28.73 | 28.05 | 28.16 | 220,246 | -0.36(-1.27%) |
Mar 30, 2022 | 29.23 | 29.38 | 28.34 | 28.52 | 189,782 | -0.66(-2.25%) |
Mar 29, 2022 | 29.11 | 29.50 | 28.64 | 29.18 | 265,037 | +0.34(+1.19%) |
Mar 28, 2022 | 28.57 | 28.84 | 28.14 | 28.83 | 221,471 | +0.08(+0.29%) |
Mar 25, 2022 | 28.28 | 28.82 | 28.15 | 28.75 | 192,328 | +0.57(+2.04%) |
Mar 24, 2022 | 28.33 | 28.53 | 27.96 | 28.18 | 149,144 | +0.04(+0.13%) |
Mar 23, 2022 | 28.80 | 28.80 | 28.08 | 28.14 | 241,084 | -0.81(-2.79%) |
Mar 22, 2022 | 29.05 | 29.47 | 28.88 | 28.94 | 168,061 | +0.11(+0.39%) |
Mar 21, 2022 | 29.59 | 29.76 | 28.60 | 28.83 | 245,479 | -0.51(-1.74%) |
Mar 18, 2022 | 29.19 | 29.50 | 28.37 | 29.34 | 1,089,199 | +0.24(+0.83%) |
Mar 17, 2022 | 29.45 | 29.45 | 28.96 | 29.10 | 209,346 | -0.64(-2.15%) |
Mar 16, 2022 | 29.32 | 29.97 | 29.21 | 29.74 | 284,714 | +0.45(+1.55%) |
Mar 15, 2022 | 29.60 | 29.76 | 29.02 | 29.29 | 221,832 | -0.12(-0.41%) |
Mar 14, 2022 | 29.88 | 30.01 | 29.23 | 29.41 | 293,468 | -0.10(-0.35%) |
Mar 11, 2022 | 29.41 | 29.85 | 29.41 | 29.51 | 206,310 | +0.25(+0.85%) |
Mar 10, 2022 | 28.81 | 29.32 | 28.57 | 29.26 | 189,467 | +0.26(+0.89%) |
Mar 09, 2022 | 29.04 | 29.35 | 28.55 | 29.00 | 230,508 | +0.56(+1.95%) |
Mar 08, 2022 | 28.52 | 29.08 | 28.36 | 28.44 | 340,546 | +0.09(+0.33%) |
Mar 07, 2022 | 28.67 | 28.89 | 28.24 | 28.35 | 255,156 | -0.48(-1.67%) |
Mar 04, 2022 | 28.78 | 29.01 | 28.52 | 28.83 | 243,522 | -0.48(-1.64%) |
Mar 03, 2022 | 29.35 | 29.52 | 28.98 | 29.31 | 189,968 | -0.03(-0.09%) |
Mar 02, 2022 | 28.30 | 29.52 | 28.30 | 29.34 | 214,511 | +1.18(+4.18%) |