Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.69 | 27.71 | 27.68 | 27.69 | 1,405,203 | -0.02(-0.07%) |
May 27, 2022 | 27.69 | 27.72 | 27.68 | 27.71 | 1,423,913 | +0.01(+0.03%) |
May 26, 2022 | 27.69 | 27.70 | 27.68 | 27.70 | 1,474,811 | +0.01(+0.03%) |
May 25, 2022 | 27.69 | 27.70 | 27.68 | 27.69 | 1,022,122 | +0.03(+0.10%) |
May 24, 2022 | 27.71 | 27.71 | 27.67 | 27.67 | 1,858,925 | -0.03(-0.10%) |
May 23, 2022 | 27.70 | 27.70 | 27.68 | 27.69 | 628,095 | +0.01(+0.03%) |
May 20, 2022 | 27.65 | 27.69 | 27.65 | 27.68 | 535,378 | +0.02(+0.07%) |
May 19, 2022 | 27.72 | 27.72 | 27.66 | 27.67 | 949,413 | -0.03(-0.10%) |
May 18, 2022 | 27.70 | 27.71 | 27.68 | 27.69 | 1,191,139 | +0.01(+0.03%) |
May 17, 2022 | 27.68 | 27.71 | 27.68 | 27.68 | 1,228,142 | -0.01(-0.03%) |
May 16, 2022 | 27.68 | 27.70 | 27.68 | 27.69 | 901,240 | +0.04(+0.13%) |
May 13, 2022 | 27.71 | 27.71 | 27.66 | 27.66 | 1,368,946 | -0.04(-0.15%) |
May 12, 2022 | 27.71 | 27.72 | 27.69 | 27.70 | 1,340,615 | -0.00(-0.02%) |
May 11, 2022 | 27.73 | 27.73 | 27.69 | 27.70 | 1,457,431 | +0.02(+0.07%) |
May 10, 2022 | 27.72 | 27.74 | 27.68 | 27.68 | 3,267,027 | -0.01(-0.03%) |
May 09, 2022 | 27.73 | 27.74 | 27.69 | 27.69 | 1,725,797 | -0.02(-0.07%) |
May 06, 2022 | 27.74 | 27.75 | 27.71 | 27.71 | 1,514,641 | -0.01(-0.03%) |
May 05, 2022 | 27.77 | 27.77 | 27.70 | 27.72 | 1,672,523 | -0.05(-0.16%) |
May 04, 2022 | 27.75 | 27.78 | 27.74 | 27.77 | 816,526 | +0.02(+0.08%) |
May 03, 2022 | 27.75 | 27.76 | 27.73 | 27.74 | 758,622 | -0.00(-0.02%) |
May 02, 2022 | 27.71 | 27.76 | 27.71 | 27.75 | 1,231,676 | +0.04(+0.13%) |
Apr 29, 2022 | 27.72 | 27.73 | 27.71 | 27.71 | 739,694 | -0.02(-0.07%) |
Apr 28, 2022 | 27.73 | 27.73 | 27.72 | 27.73 | 903,348 | +0.01(+0.05%) |
Apr 27, 2022 | 27.73 | 27.73 | 27.70 | 27.72 | 927,133 | +0.00(+0.02%) |
Apr 26, 2022 | 27.75 | 27.75 | 27.71 | 27.71 | 1,151,779 | -0.03(-0.10%) |
Apr 25, 2022 | 27.74 | 27.75 | 27.73 | 27.74 | 889,878 | -0.01(-0.03%) |
Apr 22, 2022 | 27.72 | 27.75 | 27.72 | 27.75 | 2,103,213 | +0.01(+0.03%) |
Apr 21, 2022 | 27.74 | 27.76 | 27.72 | 27.74 | 1,214,986 | +0.02(+0.07%) |
Apr 20, 2022 | 27.71 | 27.74 | 27.71 | 27.72 | 1,536,255 | +0.00(+0.00%) |
Apr 19, 2022 | 27.74 | 27.74 | 27.71 | 27.72 | 1,178,112 | -0.01(-0.03%) |
Apr 18, 2022 | 27.76 | 27.76 | 27.73 | 27.73 | 1,023,894 | -0.02(-0.07%) |
Apr 14, 2022 | 27.75 | 27.75 | 27.73 | 27.75 | 1,053,150 | +0.01(+0.03%) |
Apr 13, 2022 | 27.75 | 27.75 | 27.71 | 27.74 | 1,629,387 | -0.01(-0.03%) |
Apr 12, 2022 | 27.75 | 27.75 | 27.74 | 27.75 | 1,152,138 | +0.02(+0.07%) |
Apr 11, 2022 | 27.75 | 27.75 | 27.73 | 27.73 | 1,306,918 | -0.01(-0.03%) |
Apr 08, 2022 | 27.76 | 27.76 | 27.72 | 27.74 | 2,388,512 | -0.01(-0.03%) |
Apr 07, 2022 | 27.75 | 27.76 | 27.74 | 27.75 | 3,098,082 | +0.00(+0.00%) |
Apr 06, 2022 | 27.78 | 27.78 | 27.72 | 27.75 | 2,112,194 | +0.03(+0.10%) |
Apr 05, 2022 | 27.78 | 27.79 | 27.72 | 27.72 | 1,834,695 | -0.03(-0.10%) |
Apr 04, 2022 | 27.76 | 27.76 | 27.73 | 27.75 | 1,080,898 | +0.01(+0.03%) |
Apr 01, 2022 | 27.73 | 27.76 | 27.71 | 27.74 | 1,666,295 | +0.02(+0.07%) |
Mar 31, 2022 | 27.72 | 27.73 | 27.71 | 27.72 | 1,421,055 | +0.02(+0.07%) |
Mar 30, 2022 | 27.71 | 27.72 | 27.69 | 27.70 | 1,329,098 | -0.02(-0.07%) |
Mar 29, 2022 | 27.72 | 27.72 | 27.70 | 27.72 | 1,191,047 | +0.02(+0.07%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.68 | 27.70 | 610,157 | +0.02(+0.07%) |
Mar 25, 2022 | 27.70 | 27.71 | 27.67 | 27.68 | 623,545 | -0.02(-0.07%) |
Mar 24, 2022 | 27.68 | 27.70 | 27.68 | 27.70 | 473,770 | +0.01(+0.03%) |
Mar 23, 2022 | 27.71 | 27.71 | 27.69 | 27.69 | 719,420 | +0.00(+0.00%) |
Mar 22, 2022 | 27.68 | 27.69 | 27.66 | 27.69 | 1,212,925 | +0.03(+0.10%) |
Mar 21, 2022 | 27.70 | 27.70 | 27.67 | 27.67 | 635,761 | -0.02(-0.07%) |
Mar 18, 2022 | 27.67 | 27.70 | 27.67 | 27.68 | 700,628 | -0.01(-0.03%) |
Mar 17, 2022 | 27.66 | 27.69 | 27.66 | 27.69 | 573,847 | +0.04(+0.13%) |
Mar 16, 2022 | 27.62 | 27.66 | 27.61 | 27.66 | 836,269 | +0.05(+0.20%) |
Mar 15, 2022 | 27.62 | 27.63 | 27.60 | 27.60 | 783,692 | -0.03(-0.10%) |
Mar 14, 2022 | 27.63 | 27.68 | 27.62 | 27.63 | 613,184 | -0.01(-0.03%) |
Mar 11, 2022 | 27.74 | 27.74 | 27.63 | 27.64 | 1,427,914 | -0.09(-0.33%) |
Mar 10, 2022 | 27.74 | 27.73 | 4,014,652 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.68 | 27.72 | 27.68 | 27.72 | 1,688,518 | +0.04(+0.13%) |
Mar 08, 2022 | 27.74 | 27.75 | 27.68 | 27.68 | 1,312,926 | -0.06(-0.23%) |
Mar 07, 2022 | 27.78 | 27.78 | 27.74 | 27.75 | 816,962 | -0.04(-0.13%) |
Mar 04, 2022 | 27.79 | 27.79 | 27.78 | 27.78 | 710,314 | -0.01(-0.03%) |
Mar 03, 2022 | 27.80 | 27.80 | 27.78 | 27.79 | 1,014,156 | +0.01(+0.03%) |
Mar 02, 2022 | 27.80 | 27.80 | 27.78 | 27.78 | 379,415 | -0.02(-0.07%) |