Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.50 | 28.43 | 26.50 | 26.85 | 2,779 | +0.27(+1.00%) |
May 27, 2022 | 27.30 | 27.30 | 26.58 | 26.58 | 529 | -0.41(-1.50%) |
May 26, 2022 | 27.87 | 27.87 | 26.99 | 26.99 | 535 | +0.39(+1.47%) |
May 25, 2022 | 26.95 | 26.95 | 26.60 | 26.60 | 866 | -0.33(-1.23%) |
May 24, 2022 | 27.02 | 27.32 | 26.60 | 26.93 | 4,178 | +0.35(+1.32%) |
May 23, 2022 | 28.20 | 28.20 | 26.58 | 26.58 | 8,226 | +0.01(+0.05%) |
May 20, 2022 | 26.50 | 26.57 | 26.50 | 26.57 | 465 | -0.11(-0.42%) |
May 19, 2022 | 26.02 | 27.00 | 26.00 | 26.68 | 3,971 | +0.09(+0.34%) |
May 18, 2022 | 25.79 | 28.25 | 25.42 | 26.59 | 1,426 | -0.32(-1.21%) |
May 17, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 351 | +0.29(+1.07%) |
May 16, 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 464 | -0.42(-1.55%) |
May 13, 2022 | 26.91 | 27.80 | 26.18 | 27.05 | 1,579 | +0.27(+1.01%) |
May 12, 2022 | 26.50 | 26.95 | 26.50 | 26.78 | 2,206 | -0.40(-1.47%) |
May 11, 2022 | 27.21 | 28.70 | 26.36 | 27.18 | 10,808 | -0.06(-0.22%) |
May 10, 2022 | 26.00 | 27.50 | 26.00 | 27.24 | 3,290 | +1.24(+4.77%) |
May 09, 2022 | 25.92 | 26.25 | 25.92 | 26.00 | 1,244 | +0.30(+1.17%) |
May 06, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 436 | -0.42(-1.61%) |
May 05, 2022 | 26.10 | 26.12 | 26.10 | 26.12 | 564 | -0.88(-3.26%) |
May 04, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 561 | +0.01(+0.04%) |
May 03, 2022 | 25.99 | 26.99 | 25.99 | 26.99 | 3,915 | +1.19(+4.61%) |
May 02, 2022 | 27.25 | 27.25 | 25.40 | 25.80 | 1,875 | -0.29(-1.11%) |
Apr 29, 2022 | 26.40 | 26.40 | 26.06 | 26.09 | 970 | -0.66(-2.47%) |
Apr 28, 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 148 | -0.03(-0.11%) |
Apr 27, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 195 | +0.78(+3.00%) |
Apr 21, 2022 | 26.00 | 29 | +0.89(+3.54%) | |||
Apr 20, 2022 | 25.94 | 25.94 | 25.11 | 25.11 | 753 | -0.89(-3.42%) |
Apr 19, 2022 | 25.43 | 26.00 | 25.43 | 26.00 | 349 | +0.40(+1.56%) |
Apr 18, 2022 | 26.30 | 26.35 | 25.60 | 25.60 | 1,232 | -0.73(-2.77%) |
Apr 14, 2022 | 27.00 | 27.00 | 26.33 | 26.33 | 331 | +0.19(+0.72%) |
Apr 13, 2022 | 26.21 | 26.21 | 26.14 | 26.14 | 272 | -0.16(-0.61%) |
Apr 12, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 163 | +0.70(+2.73%) |
Apr 11, 2022 | 25.80 | 26.72 | 25.60 | 25.60 | 3,460 | -0.34(-1.31%) |
Apr 07, 2022 | 25.94 | 398 | +0.05(+0.20%) | |||
Apr 06, 2022 | 25.75 | 26.00 | 25.19 | 25.89 | 3,477 | -0.43(-1.63%) |
Apr 05, 2022 | 25.94 | 26.70 | 25.94 | 26.32 | 3,407 | +0.34(+1.31%) |
Apr 04, 2022 | 25.90 | 25.98 | 25.61 | 25.98 | 2,951 | -0.45(-1.69%) |
Mar 30, 2022 | 26.43 | 87 | -0.14(-0.54%) | |||
Mar 29, 2022 | 26.67 | 26.67 | 26.57 | 26.57 | 793 | -0.04(-0.13%) |
Mar 28, 2022 | 27.23 | 27.23 | 26.39 | 26.61 | 2,066 | -1.16(-4.18%) |
Mar 24, 2022 | 27.77 | 209 | -0.27(-0.97%) | |||
Mar 23, 2022 | 28.14 | 29.00 | 27.67 | 28.04 | 3,738 | -0.10(-0.36%) |
Mar 22, 2022 | 28.82 | 28.82 | 27.75 | 28.14 | 4,157 | -0.68(-2.36%) |
Mar 21, 2022 | 28.81 | 28.82 | 28.29 | 28.82 | 12,366 | -0.18(-0.62%) |
Mar 18, 2022 | 29.25 | 29.25 | 27.80 | 29.00 | 19,724 | +0.60(+2.11%) |
Mar 17, 2022 | 27.50 | 29.28 | 27.50 | 28.40 | 5,837 | -0.10(-0.35%) |
Mar 16, 2022 | 27.50 | 28.50 | 27.21 | 28.50 | 8,192 | +1.66(+6.18%) |
Mar 15, 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 454 | -0.55(-2.01%) |
Mar 14, 2022 | 26.55 | 27.39 | 26.55 | 27.39 | 532 | +0.66(+2.47%) |
Mar 11, 2022 | 27.00 | 27.25 | 26.37 | 26.73 | 2,532 | +0.07(+0.26%) |
Mar 10, 2022 | 27.23 | 27.60 | 26.66 | 26.66 | 3,085 | -0.59(-2.16%) |
Mar 09, 2022 | 27.00 | 27.25 | 26.86 | 27.25 | 2,700 | +0.89(+3.40%) |
Mar 08, 2022 | 26.39 | 27.01 | 26.25 | 26.36 | 4,526 | +0.32(+1.25%) |
Mar 07, 2022 | 26.73 | 26.73 | 26.03 | 26.03 | 1,505 | -0.06(-0.23%) |
Mar 04, 2022 | 26.02 | 26.09 | 26.02 | 26.09 | 732 | -0.37(-1.40%) |
Mar 03, 2022 | 27.33 | 27.33 | 26.26 | 26.46 | 4,070 | -0.87(-3.18%) |
Mar 02, 2022 | 27.65 | 27.90 | 27.33 | 27.33 | 2,449 | -0.15(-0.55%) |