Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.22 | 27.32 | 27.22 | 27.30 | 466 | -0.04(-0.14%) |
May 27, 2022 | 27.31 | 27.34 | 27.30 | 27.34 | 372 | +0.36(+1.35%) |
May 26, 2022 | 26.89 | 26.98 | 26.89 | 26.98 | 2,169 | +0.40(+1.50%) |
May 25, 2022 | 26.56 | 26.62 | 26.56 | 26.58 | 529 | +0.11(+0.40%) |
May 24, 2022 | 26.57 | 26.57 | 26.37 | 26.47 | 713 | -0.27(-1.00%) |
May 23, 2022 | 26.79 | 26.79 | 26.74 | 26.74 | 124 | +0.27(+1.02%) |
May 20, 2022 | 26.30 | 26.47 | 26.30 | 26.47 | 932 | +0.19(+0.74%) |
May 19, 2022 | 26.20 | 26.32 | 26.20 | 26.28 | 962 | +0.09(+0.34%) |
May 18, 2022 | 26.46 | 26.46 | 26.18 | 26.19 | 464 | -0.69(-2.58%) |
May 17, 2022 | 26.81 | 26.88 | 26.77 | 26.88 | 639 | +0.42(+1.58%) |
May 16, 2022 | 26.43 | 26.46 | 26.43 | 26.46 | 374 | -0.07(-0.28%) |
May 13, 2022 | 26.28 | 26.54 | 26.28 | 26.54 | 1,128 | +0.60(+2.30%) |
May 12, 2022 | 26.07 | 26.07 | 25.94 | 25.94 | 120 | +0.21(+0.82%) |
May 11, 2022 | 26.17 | 26.17 | 25.70 | 25.73 | 901 | +0.06(+0.22%) |
May 10, 2022 | 25.65 | 25.68 | 25.60 | 25.68 | 535 | +0.39(+1.54%) |
May 09, 2022 | 25.30 | 25.38 | 25.29 | 25.29 | 602 | -0.54(-2.09%) |
May 06, 2022 | 25.76 | 25.83 | 25.73 | 25.83 | 1,060 | -0.34(-1.31%) |
May 05, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | -0.79(-2.91%) |
May 04, 2022 | 26.61 | 26.95 | 26.44 | 26.95 | 4,023 | +0.43(+1.61%) |
May 03, 2022 | 26.42 | 26.53 | 26.42 | 26.53 | 319 | +0.05(+0.19%) |
May 02, 2022 | 26.39 | 26.48 | 26.24 | 26.48 | 1,378 | +0.08(+0.32%) |
Apr 29, 2022 | 26.81 | 26.81 | 26.39 | 26.39 | 730 | -0.44(-1.63%) |
Apr 28, 2022 | 26.50 | 26.83 | 26.48 | 26.83 | 3,799 | +0.60(+2.28%) |
Apr 27, 2022 | 26.21 | 26.34 | 26.21 | 26.23 | 1,647 | +0.16(+0.63%) |
Apr 26, 2022 | 26.33 | 26.33 | 26.07 | 26.07 | 9,489 | -0.58(-2.19%) |
Apr 25, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 319 | -0.22(-0.81%) |
Apr 22, 2022 | 27.07 | 27.07 | 26.87 | 26.87 | 13,439 | -0.37(-1.37%) |
Apr 21, 2022 | 27.65 | 27.65 | 27.24 | 27.24 | 830 | -0.03(-0.12%) |
Apr 20, 2022 | 27.33 | 27.33 | 27.28 | 27.28 | 959 | +0.14(+0.52%) |
Apr 19, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 129 | +0.25(+0.92%) |
Apr 18, 2022 | 26.89 | 26.95 | 26.85 | 26.89 | 1,911 | +0.05(+0.18%) |
Apr 14, 2022 | 26.99 | 27.00 | 26.84 | 26.84 | 596 | -0.02(-0.06%) |
Apr 13, 2022 | 26.78 | 26.85 | 26.78 | 26.85 | 529 | +0.14(+0.54%) |
Apr 12, 2022 | 26.96 | 26.97 | 26.70 | 26.71 | 519 | -0.13(-0.47%) |
Apr 11, 2022 | 27.01 | 27.01 | 26.84 | 26.84 | 211 | -0.34(-1.26%) |
Apr 08, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 105 | +0.04(+0.13%) |
Apr 07, 2022 | 26.96 | 27.18 | 26.95 | 27.14 | 1,487 | +0.06(+0.23%) |
Apr 06, 2022 | 27.07 | 27.08 | 27.01 | 27.08 | 2,443 | -0.43(-1.56%) |
Apr 05, 2022 | 27.60 | 27.60 | 27.51 | 27.51 | 718 | -0.32(-1.14%) |
Apr 04, 2022 | 27.78 | 27.83 | 27.78 | 27.83 | 650 | +0.15(+0.56%) |
Apr 01, 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 111 | +0.28(+1.02%) |
Mar 31, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | -0.51(-1.84%) |
Mar 30, 2022 | 27.89 | 27.98 | 27.85 | 27.91 | 1,482 | -0.51(-1.80%) |
Mar 29, 2022 | 28.46 | 28.46 | 28.35 | 28.42 | 984 | +0.58(+2.07%) |
Mar 28, 2022 | 27.64 | 27.85 | 27.64 | 27.84 | 952 | +0.32(+1.17%) |
Mar 25, 2022 | 27.53 | 27.53 | 27.35 | 27.52 | 654 | +0.06(+0.22%) |
Mar 24, 2022 | 27.31 | 27.46 | 27.31 | 27.46 | 215 | +0.14(+0.51%) |
Mar 23, 2022 | 27.36 | 27.41 | 27.32 | 27.32 | 2,011 | -0.61(-2.17%) |
Mar 22, 2022 | 27.89 | 27.95 | 27.89 | 27.93 | 4,980 | +0.38(+1.38%) |
Mar 21, 2022 | 27.66 | 27.66 | 27.51 | 27.55 | 424 | -0.32(-1.14%) |
Mar 18, 2022 | 27.72 | 27.87 | 27.72 | 27.87 | 204 | +0.14(+0.50%) |
Mar 17, 2022 | 27.77 | 27.80 | 27.71 | 27.73 | 742 | -0.22(-0.80%) |
Mar 16, 2022 | 27.96 | 27.96 | 27.95 | 27.95 | 329 | +0.98(+3.63%) |
Mar 15, 2022 | 26.92 | 26.98 | 26.92 | 26.97 | 1,058 | +0.12(+0.45%) |
Mar 14, 2022 | 26.90 | 26.92 | 26.74 | 26.85 | 24,022 | +0.67(+2.54%) |
Mar 11, 2022 | 26.43 | 26.43 | 26.19 | 26.19 | 1,823 | +0.14(+0.54%) |
Mar 10, 2022 | 26.24 | 26.00 | 26.05 | 2,302 | -0.62(-2.33%) | |
Mar 09, 2022 | 26.34 | 26.77 | 26.34 | 26.67 | 25,193 | +1.53(+6.09%) |
Mar 08, 2022 | 24.98 | 25.70 | 24.79 | 25.14 | 9,030 | +0.62(+2.53%) |
Mar 07, 2022 | 25.15 | 25.19 | 24.52 | 24.52 | 17,233 | -0.79(-3.13%) |
Mar 04, 2022 | 25.57 | 25.58 | 25.26 | 25.31 | 4,247 | -1.00(-3.81%) |
Mar 03, 2022 | 26.93 | 26.93 | 26.26 | 26.31 | 10,095 | -0.73(-2.69%) |
Mar 02, 2022 | 27.01 | 27.12 | 26.99 | 27.04 | 3,281 | +0.18(+0.68%) |