Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.46 | 26.73 | 26.46 | 26.59 | 2,539 | -0.26(-0.99%) |
May 27, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 278 | +0.52(+1.96%) |
May 26, 2022 | 26.21 | 26.34 | 26.20 | 26.34 | 6,327 | +0.12(+0.46%) |
May 25, 2022 | 26.09 | 26.31 | 26.09 | 26.21 | 881 | +0.01(+0.05%) |
May 24, 2022 | 26.12 | 26.22 | 25.99 | 26.20 | 10,434 | +0.00(+0.01%) |
May 23, 2022 | 26.05 | 26.22 | 26.05 | 26.20 | 2,208 | +0.33(+1.28%) |
May 20, 2022 | 26.00 | 26.00 | 25.60 | 25.87 | 3,037 | +0.21(+0.83%) |
May 19, 2022 | 25.53 | 25.77 | 25.53 | 25.66 | 2,406 | +0.36(+1.41%) |
May 18, 2022 | 25.83 | 25.83 | 25.30 | 25.30 | 2,919 | -0.66(-2.56%) |
May 17, 2022 | 25.93 | 26.01 | 25.81 | 25.96 | 4,193 | +0.45(+1.78%) |
May 16, 2022 | 25.33 | 25.72 | 25.33 | 25.51 | 2,987 | +0.03(+0.13%) |
May 13, 2022 | 25.03 | 25.48 | 25.03 | 25.48 | 3,649 | +0.96(+3.91%) |
May 12, 2022 | 24.47 | 25.09 | 24.27 | 24.52 | 13,628 | -0.51(-2.06%) |
May 11, 2022 | 25.11 | 25.63 | 25.03 | 25.03 | 6,836 | -0.06(-0.22%) |
May 10, 2022 | 25.03 | 25.09 | 24.96 | 25.09 | 588 | -0.01(-0.04%) |
May 09, 2022 | 25.54 | 25.54 | 25.06 | 25.10 | 11,546 | -0.88(-3.37%) |
May 06, 2022 | 25.99 | 26.00 | 25.77 | 25.97 | 2,674 | -0.36(-1.36%) |
May 05, 2022 | 27.00 | 27.00 | 26.26 | 26.33 | 1,662 | -0.95(-3.50%) |
May 04, 2022 | 26.54 | 27.29 | 26.50 | 27.29 | 11,286 | +0.63(+2.37%) |
May 03, 2022 | 26.68 | 26.77 | 26.64 | 26.65 | 24,383 | +0.27(+1.02%) |
May 02, 2022 | 26.42 | 26.42 | 26.18 | 26.39 | 8,743 | -0.04(-0.16%) |
Apr 29, 2022 | 26.85 | 26.85 | 26.42 | 26.43 | 2,075 | -0.46(-1.71%) |
Apr 28, 2022 | 26.54 | 26.90 | 26.54 | 26.89 | 3,663 | +0.39(+1.46%) |
Apr 27, 2022 | 26.39 | 26.58 | 26.39 | 26.50 | 3,338 | +0.24(+0.91%) |
Apr 26, 2022 | 26.63 | 26.63 | 26.26 | 26.26 | 3,897 | -0.52(-1.96%) |
Apr 25, 2022 | 26.63 | 26.80 | 26.33 | 26.79 | 9,272 | -0.42(-1.53%) |
Apr 22, 2022 | 27.88 | 27.88 | 27.20 | 27.20 | 5,324 | -1.09(-3.87%) |
Apr 21, 2022 | 28.72 | 28.78 | 28.27 | 28.30 | 2,101 | -0.54(-1.86%) |
Apr 20, 2022 | 28.82 | 28.83 | 28.78 | 28.83 | 791 | +0.18(+0.62%) |
Apr 19, 2022 | 28.51 | 28.65 | 28.50 | 28.65 | 1,707 | +0.39(+1.39%) |
Apr 18, 2022 | 28.25 | 28.33 | 28.20 | 28.26 | 8,496 | -0.23(-0.81%) |
Apr 14, 2022 | 28.58 | 28.60 | 28.40 | 28.49 | 11,001 | -0.06(-0.22%) |
Apr 13, 2022 | 28.22 | 28.55 | 28.22 | 28.55 | 2,889 | +0.18(+0.62%) |
Apr 12, 2022 | 28.65 | 28.71 | 28.34 | 28.38 | 19,436 | +0.14(+0.50%) |
Apr 11, 2022 | 28.35 | 28.35 | 28.24 | 28.24 | 743 | -0.29(-1.03%) |
Apr 08, 2022 | 28.63 | 28.65 | 28.53 | 28.53 | 3,673 | +0.00(+0.01%) |
Apr 07, 2022 | 28.46 | 28.57 | 28.38 | 28.53 | 1,216 | -0.09(-0.31%) |
Apr 06, 2022 | 28.67 | 28.67 | 28.43 | 28.62 | 2,437 | -0.19(-0.68%) |
Apr 05, 2022 | 29.05 | 29.10 | 28.78 | 28.81 | 3,621 | -0.16(-0.54%) |
Apr 04, 2022 | 28.86 | 29.01 | 28.83 | 28.97 | 4,010 | +0.24(+0.83%) |
Apr 01, 2022 | 28.67 | 28.73 | 28.46 | 28.73 | 4,404 | +0.31(+1.09%) |
Mar 31, 2022 | 28.67 | 28.67 | 28.42 | 28.42 | 2,071 | -0.29(-1.02%) |
Mar 30, 2022 | 28.81 | 28.91 | 28.72 | 28.72 | 1,334 | +0.02(+0.05%) |
Mar 29, 2022 | 28.57 | 28.70 | 28.45 | 28.70 | 1,497 | +0.43(+1.52%) |
Mar 28, 2022 | 28.32 | 28.32 | 28.14 | 28.27 | 6,213 | -0.21(-0.75%) |
Mar 25, 2022 | 28.32 | 28.48 | 28.26 | 28.48 | 2,524 | +0.16(+0.55%) |
Mar 24, 2022 | 28.18 | 28.33 | 28.18 | 28.33 | 871 | +0.41(+1.45%) |
Mar 23, 2022 | 27.82 | 27.99 | 27.82 | 27.92 | 4,648 | -0.04(-0.15%) |
Mar 22, 2022 | 27.89 | 27.97 | 27.79 | 27.96 | 3,269 | +0.34(+1.24%) |
Mar 21, 2022 | 27.63 | 27.77 | 27.50 | 27.62 | 5,501 | -0.01(-0.05%) |
Mar 18, 2022 | 27.44 | 27.64 | 27.39 | 27.63 | 3,715 | +0.40(+1.48%) |
Mar 17, 2022 | 26.98 | 27.31 | 26.96 | 27.23 | 7,188 | +0.19(+0.69%) |
Mar 16, 2022 | 26.66 | 27.05 | 26.66 | 27.05 | 3,869 | +0.93(+3.54%) |
Mar 15, 2022 | 26.15 | 26.18 | 25.90 | 26.12 | 7,765 | +0.22(+0.83%) |
Mar 14, 2022 | 26.34 | 26.34 | 25.90 | 25.90 | 2,958 | -0.33(-1.27%) |
Mar 11, 2022 | 26.45 | 26.46 | 26.24 | 26.24 | 9,786 | -0.33(-1.23%) |
Mar 10, 2022 | 26.52 | 26.63 | 26.52 | 26.56 | 2,391 | +0.32(+1.22%) |
Mar 09, 2022 | 26.29 | 26.32 | 26.17 | 26.25 | 2,781 | +0.51(+1.99%) |
Mar 08, 2022 | 26.07 | 26.07 | 25.67 | 25.73 | 15,491 | -0.39(-1.50%) |
Mar 07, 2022 | 26.50 | 26.50 | 26.11 | 26.13 | 3,371 | -0.51(-1.92%) |
Mar 04, 2022 | 26.51 | 26.64 | 26.51 | 26.64 | 1,738 | +0.37(+1.42%) |
Mar 03, 2022 | 26.46 | 26.46 | 26.26 | 26.27 | 2,080 | -0.25(-0.96%) |
Mar 02, 2022 | 26.32 | 26.52 | 26.32 | 26.52 | 2,309 | +0.82(+3.18%) |