Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.25 | 26.39 | 26.17 | 26.24 | 1,255 | -0.12(-0.46%) |
May 27, 2022 | 26.27 | 26.36 | 26.27 | 26.36 | 8,227 | +0.18(+0.70%) |
May 26, 2022 | 26.06 | 26.23 | 26.06 | 26.18 | 654 | +0.26(+1.02%) |
May 25, 2022 | 25.78 | 25.95 | 25.73 | 25.91 | 6,255 | -0.03(-0.13%) |
May 24, 2022 | 25.74 | 25.95 | 25.74 | 25.95 | 990 | -0.08(-0.31%) |
May 23, 2022 | 25.90 | 26.03 | 25.90 | 26.03 | 1,883 | +0.35(+1.36%) |
May 20, 2022 | 25.68 | 25.68 | 25.48 | 25.68 | 8,812 | +0.12(+0.49%) |
May 19, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 91 | +0.27(+1.08%) |
May 18, 2022 | 25.47 | 25.47 | 25.26 | 25.28 | 4,717 | -0.59(-2.27%) |
May 17, 2022 | 25.65 | 25.87 | 25.65 | 25.87 | 4,592 | +0.39(+1.52%) |
May 16, 2022 | 25.21 | 25.57 | 25.21 | 25.48 | 7,079 | +0.10(+0.38%) |
May 13, 2022 | 25.23 | 25.41 | 25.23 | 25.38 | 1,296 | +0.57(+2.29%) |
May 12, 2022 | 24.77 | 24.92 | 24.57 | 24.82 | 2,709 | -0.03(-0.11%) |
May 11, 2022 | 25.04 | 25.04 | 24.84 | 24.84 | 1,542 | -0.15(-0.60%) |
May 10, 2022 | 24.89 | 25.05 | 24.89 | 24.99 | 1,870 | +0.10(+0.40%) |
May 09, 2022 | 24.91 | 24.99 | 24.84 | 24.89 | 4,647 | -0.66(-2.57%) |
May 06, 2022 | 25.67 | 25.67 | 25.41 | 25.55 | 2,891 | -0.24(-0.92%) |
May 05, 2022 | 25.86 | 25.86 | 25.71 | 25.79 | 13,921 | -0.68(-2.55%) |
May 04, 2022 | 26.00 | 26.47 | 25.91 | 26.47 | 12,622 | +0.34(+1.31%) |
May 03, 2022 | 26.08 | 26.17 | 26.08 | 26.12 | 20,250 | +0.14(+0.53%) |
May 02, 2022 | 26.07 | 26.10 | 25.75 | 25.98 | 32,250 | -0.12(-0.45%) |
Apr 29, 2022 | 26.31 | 26.35 | 26.10 | 26.10 | 929 | -0.33(-1.23%) |
Apr 28, 2022 | 26.49 | 26.50 | 26.43 | 26.43 | 1,923 | +0.34(+1.31%) |
Apr 27, 2022 | 25.99 | 26.09 | 25.99 | 26.09 | 652 | +0.10(+0.38%) |
Apr 26, 2022 | 26.19 | 26.19 | 25.99 | 25.99 | 678 | -0.39(-1.50%) |
Apr 25, 2022 | 26.45 | 26.46 | 26.31 | 26.38 | 2,201 | -0.30(-1.11%) |
Apr 22, 2022 | 26.80 | 26.80 | 26.68 | 26.68 | 429 | -0.43(-1.57%) |
Apr 21, 2022 | 27.21 | 27.30 | 27.07 | 27.10 | 3,253 | -0.29(-1.06%) |
Apr 20, 2022 | 27.34 | 27.44 | 27.34 | 27.39 | 2,951 | +0.20(+0.75%) |
Apr 19, 2022 | 27.08 | 27.19 | 27.08 | 27.19 | 4,358 | +0.16(+0.58%) |
Apr 18, 2022 | 27.11 | 27.21 | 27.02 | 27.03 | 6,984 | -0.14(-0.51%) |
Apr 14, 2022 | 27.24 | 27.25 | 27.17 | 27.17 | 1,340 | -0.11(-0.41%) |
Apr 13, 2022 | 27.00 | 27.28 | 27.00 | 27.28 | 2,232 | +0.23(+0.84%) |
Apr 12, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 449 | -0.12(-0.45%) |
Apr 11, 2022 | 27.14 | 27.18 | 27.14 | 27.18 | 599 | -0.23(-0.86%) |
Apr 08, 2022 | 27.39 | 27.41 | 27.39 | 27.41 | 2,246 | +0.00(+0.00%) |
Apr 07, 2022 | 27.25 | 27.49 | 27.25 | 27.41 | 715 | +0.08(+0.28%) |
Apr 06, 2022 | 27.27 | 27.37 | 27.25 | 27.34 | 5,273 | -0.33(-1.20%) |
Apr 05, 2022 | 27.73 | 27.73 | 27.61 | 27.67 | 1,589 | -0.25(-0.88%) |
Apr 04, 2022 | 27.91 | 28.00 | 27.88 | 27.91 | 6,347 | +0.15(+0.55%) |
Apr 01, 2022 | 27.69 | 27.76 | 27.69 | 27.76 | 2,504 | +0.14(+0.53%) |
Mar 31, 2022 | 27.83 | 27.83 | 27.62 | 27.62 | 2,176 | -0.43(-1.52%) |
Mar 30, 2022 | 28.07 | 28.17 | 27.94 | 28.04 | 9,411 | -0.05(-0.17%) |
Mar 29, 2022 | 28.02 | 28.09 | 27.94 | 28.09 | 1,677 | +0.39(+1.42%) |
Mar 28, 2022 | 27.58 | 27.70 | 27.51 | 27.70 | 2,947 | -0.01(-0.03%) |
Mar 25, 2022 | 27.71 | 27.71 | 27.63 | 27.71 | 771 | +0.11(+0.39%) |
Mar 24, 2022 | 27.50 | 27.85 | 27.50 | 27.60 | 5,168 | +0.14(+0.51%) |
Mar 23, 2022 | 27.56 | 27.63 | 27.46 | 27.46 | 2,344 | -0.43(-1.53%) |
Mar 22, 2022 | 27.78 | 27.89 | 27.78 | 27.89 | 1,275 | +0.26(+0.93%) |
Mar 21, 2022 | 27.65 | 27.65 | 27.63 | 27.63 | 1,380 | -0.20(-0.72%) |
Mar 18, 2022 | 27.71 | 27.83 | 27.70 | 27.83 | 2,650 | +0.33(+1.19%) |
Mar 17, 2022 | 27.45 | 27.62 | 27.45 | 27.50 | 3,295 | +0.07(+0.25%) |
Mar 16, 2022 | 27.11 | 27.44 | 27.10 | 27.44 | 5,577 | +0.78(+2.92%) |
Mar 15, 2022 | 26.47 | 26.66 | 26.41 | 26.66 | 10,576 | +0.24(+0.91%) |
Mar 14, 2022 | 26.45 | 26.45 | 26.36 | 26.42 | 1,477 | +0.17(+0.64%) |
Mar 11, 2022 | 26.30 | 26.36 | 26.21 | 26.25 | 3,314 | -0.17(-0.63%) |
Mar 10, 2022 | 26.42 | 26.45 | 26.30 | 26.42 | 1,151 | -0.20(-0.77%) |
Mar 09, 2022 | 26.60 | 26.62 | 26.51 | 26.62 | 1,474 | +0.89(+3.46%) |
Mar 08, 2022 | 25.59 | 25.86 | 25.59 | 25.73 | 4,461 | -0.07(-0.26%) |
Mar 07, 2022 | 26.02 | 26.04 | 25.72 | 25.80 | 1,144 | -0.73(-2.75%) |
Mar 04, 2022 | 26.34 | 26.53 | 26.34 | 26.53 | 951 | -0.46(-1.72%) |
Mar 03, 2022 | 26.96 | 27.10 | 26.96 | 26.99 | 1,242 | -0.40(-1.45%) |
Mar 02, 2022 | 27.41 | 27.41 | 27.28 | 27.39 | 2,331 | +0.23(+0.86%) |