Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.77 | 26.79 | 26.77 | 26.77 | 334 | -0.07(-0.25%) |
May 27, 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | +0.41(+1.56%) |
May 26, 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 3 | +0.24(+0.92%) |
May 25, 2022 | 26.19 | 26.19 | 26.19 | 26.19 | 8 | +0.01(+0.06%) |
May 24, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 90 | -0.07(-0.27%) |
May 23, 2022 | 26.20 | 26.24 | 26.20 | 26.24 | 224 | +0.33(+1.25%) |
May 20, 2022 | 25.64 | 25.92 | 25.63 | 25.92 | 416 | +0.25(+0.96%) |
May 19, 2022 | 25.64 | 25.67 | 25.64 | 25.67 | 457 | -0.05(-0.19%) |
May 18, 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | -0.82(-3.07%) |
May 17, 2022 | 26.54 | 26.54 | 26.54 | 26.54 | 1 | +0.41(+1.58%) |
May 16, 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 1 | +0.09(+0.34%) |
May 13, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 102 | +0.52(+2.05%) |
May 12, 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 12 | +0.13(+0.52%) |
May 11, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 51 | -0.27(-1.05%) |
May 10, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 86 | +0.07(+0.26%) |
May 09, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 19 | -0.76(-2.89%) |
May 06, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 102 | -0.17(-0.65%) |
May 05, 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 5 | -0.76(-2.80%) |
May 04, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | +0.47(+1.75%) |
May 03, 2022 | 26.85 | 26.87 | 26.81 | 26.81 | 1,823 | +0.04(+0.16%) |
May 02, 2022 | 26.80 | 26.80 | 26.76 | 26.76 | 455 | -0.06(-0.23%) |
Apr 29, 2022 | 26.83 | 26.83 | 26.83 | 26.83 | 102 | -0.40(-1.47%) |
Apr 28, 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 12 | +0.46(+1.74%) |
Apr 27, 2022 | 26.84 | 26.84 | 26.76 | 26.76 | 218 | -0.06(-0.23%) |
Apr 26, 2022 | 27.26 | 27.26 | 26.82 | 26.82 | 3,564 | -0.42(-1.55%) |
Apr 25, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 575 | -0.03(-0.10%) |
Apr 22, 2022 | 27.44 | 27.46 | 27.27 | 27.27 | 1,778 | -0.78(-2.77%) |
Apr 21, 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 194 | -0.33(-1.15%) |
Apr 20, 2022 | 28.38 | 28.38 | 28.38 | 28.38 | 7 | +0.24(+0.86%) |
Apr 19, 2022 | 28.14 | 28.16 | 28.13 | 28.14 | 718 | +0.31(+1.12%) |
Apr 18, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 0 | -0.27(-0.97%) |
Apr 14, 2022 | 28.25 | 28.26 | 28.10 | 28.10 | 411 | -0.08(-0.27%) |
Apr 13, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 8 | +0.25(+0.89%) |
Apr 12, 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 53 | -0.23(-0.80%) |
Apr 11, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 130 | -0.32(-1.11%) |
Apr 08, 2022 | 28.55 | 28.55 | 28.47 | 28.47 | 114 | +0.03(+0.12%) |
Apr 07, 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | +0.35(+1.26%) |
Apr 06, 2022 | 28.08 | 28.08 | 28.08 | 28.08 | 2 | +0.14(+0.52%) |
Apr 05, 2022 | 27.93 | 27.93 | 27.93 | 27.93 | 17 | -0.06(-0.21%) |
Apr 04, 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 85 | +0.02(+0.09%) |
Apr 01, 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 102 | +0.21(+0.75%) |
Mar 31, 2022 | 27.76 | 27.76 | 27.76 | 27.76 | 2 | -0.31(-1.12%) |
Mar 30, 2022 | 28.07 | 28.07 | 28.07 | 28.07 | 4 | +0.01(+0.05%) |
Mar 29, 2022 | 27.94 | 28.06 | 27.94 | 28.06 | 248 | +0.42(+1.53%) |
Mar 28, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 6 | +0.11(+0.41%) |
Mar 25, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 102 | +0.05(+0.17%) |
Mar 24, 2022 | 27.48 | 27.48 | 27.48 | 27.48 | 3 | +0.20(+0.75%) |
Mar 23, 2022 | 27.43 | 27.43 | 27.27 | 27.27 | 191 | -0.24(-0.88%) |
Mar 22, 2022 | 27.50 | 27.52 | 27.50 | 27.52 | 151 | +0.11(+0.41%) |
Mar 21, 2022 | 27.41 | 27.41 | 27.41 | 27.41 | 2 | -0.15(-0.53%) |
Mar 18, 2022 | 27.51 | 27.55 | 27.51 | 27.55 | 187 | +0.21(+0.78%) |
Mar 17, 2022 | 27.28 | 27.34 | 27.28 | 27.34 | 463 | +0.42(+1.58%) |
Mar 16, 2022 | 26.63 | 26.92 | 26.63 | 26.92 | 571 | +0.44(+1.67%) |
Mar 15, 2022 | 26.11 | 26.47 | 26.11 | 26.47 | 1,340 | +0.45(+1.73%) |
Mar 14, 2022 | 26.20 | 26.20 | 26.02 | 26.02 | 542 | -0.08(-0.31%) |
Mar 11, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 102 | -0.33(-1.25%) |
Mar 10, 2022 | 26.26 | 26.44 | 26.26 | 26.44 | 838 | -0.03(-0.10%) |
Mar 09, 2022 | 26.46 | 26.46 | 26.46 | 26.46 | 144 | +0.67(+2.59%) |
Mar 08, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 24 | -0.15(-0.57%) |
Mar 07, 2022 | 25.95 | 25.97 | 25.94 | 25.94 | 639 | -0.57(-2.17%) |
Mar 04, 2022 | 26.52 | 26.52 | 26.52 | 26.52 | 150 | -0.17(-0.63%) |
Mar 03, 2022 | 26.72 | 26.72 | 26.68 | 26.68 | 206 | -0.19(-0.71%) |
Mar 02, 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.38(+1.42%) |