Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.81 | 27.89 | 27.69 | 27.74 | 10,530 | +0.11(+0.42%) |
May 27, 2022 | 27.65 | 27.65 | 27.42 | 27.62 | 9,476 | +0.39(+1.42%) |
May 26, 2022 | 26.82 | 27.25 | 26.82 | 27.24 | 21,440 | +0.35(+1.29%) |
May 25, 2022 | 26.48 | 26.96 | 26.48 | 26.89 | 10,722 | +0.10(+0.37%) |
May 24, 2022 | 26.60 | 26.82 | 26.49 | 26.79 | 25,526 | -0.32(-1.18%) |
May 23, 2022 | 26.99 | 27.16 | 26.99 | 27.11 | 142,596 | +0.39(+1.48%) |
May 20, 2022 | 26.79 | 26.86 | 26.39 | 26.72 | 30,587 | +0.15(+0.55%) |
May 19, 2022 | 26.13 | 26.62 | 26.13 | 26.57 | 21,989 | +0.40(+1.54%) |
May 18, 2022 | 26.67 | 26.67 | 26.13 | 26.17 | 33,393 | -0.64(-2.38%) |
May 17, 2022 | 26.72 | 26.85 | 26.60 | 26.81 | 35,434 | +0.61(+2.34%) |
May 16, 2022 | 26.07 | 26.26 | 26.07 | 26.20 | 23,175 | -0.05(-0.17%) |
May 13, 2022 | 26.19 | 26.24 | 25.91 | 26.24 | 19,583 | +0.37(+1.44%) |
May 12, 2022 | 25.60 | 25.93 | 25.35 | 25.87 | 271,442 | +0.07(+0.26%) |
May 11, 2022 | 26.17 | 26.28 | 25.80 | 25.80 | 40,595 | -0.15(-0.57%) |
May 10, 2022 | 26.02 | 26.21 | 25.84 | 25.95 | 19,505 | +0.13(+0.51%) |
May 09, 2022 | 26.03 | 26.13 | 25.82 | 25.82 | 17,952 | -0.82(-3.06%) |
May 06, 2022 | 26.86 | 26.86 | 26.48 | 26.63 | 36,198 | -0.21(-0.78%) |
May 05, 2022 | 27.27 | 27.27 | 26.66 | 26.84 | 8,694 | -0.85(-3.06%) |
May 04, 2022 | 27.05 | 27.69 | 26.90 | 27.69 | 54,740 | +0.40(+1.48%) |
May 03, 2022 | 27.36 | 27.38 | 27.19 | 27.29 | 7,598 | +0.08(+0.28%) |
May 02, 2022 | 27.24 | 27.24 | 26.78 | 27.21 | 14,771 | -0.02(-0.06%) |
Apr 29, 2022 | 27.64 | 27.79 | 27.22 | 27.22 | 13,613 | -0.13(-0.49%) |
Apr 28, 2022 | 27.31 | 27.52 | 26.96 | 27.36 | 20,429 | +0.26(+0.95%) |
Apr 27, 2022 | 27.17 | 27.31 | 26.84 | 27.10 | 29,429 | +0.14(+0.51%) |
Apr 26, 2022 | 27.29 | 27.29 | 26.96 | 26.96 | 13,946 | -0.68(-2.45%) |
Apr 25, 2022 | 27.61 | 27.64 | 27.29 | 27.64 | 9,008 | -0.04(-0.13%) |
Apr 22, 2022 | 28.03 | 28.09 | 27.66 | 27.68 | 15,608 | -0.45(-1.60%) |
Apr 21, 2022 | 28.54 | 28.63 | 28.07 | 28.13 | 9,020 | -0.43(-1.49%) |
Apr 20, 2022 | 28.54 | 28.73 | 28.42 | 28.55 | 10,260 | +0.23(+0.81%) |
Apr 19, 2022 | 28.22 | 28.32 | 28.22 | 28.32 | 14,831 | -0.10(-0.36%) |
Apr 18, 2022 | 28.45 | 28.56 | 28.35 | 28.42 | 16,931 | -0.11(-0.39%) |
Apr 14, 2022 | 28.69 | 28.69 | 28.52 | 28.53 | 15,261 | -0.47(-1.61%) |
Apr 13, 2022 | 28.90 | 29.02 | 28.87 | 29.00 | 27,821 | +0.28(+0.96%) |
Apr 12, 2022 | 28.99 | 28.99 | 28.68 | 28.72 | 65,421 | -0.14(-0.49%) |
Apr 11, 2022 | 28.92 | 29.03 | 28.82 | 28.87 | 69,201 | -0.22(-0.76%) |
Apr 08, 2022 | 29.10 | 29.17 | 29.09 | 29.09 | 9,240 | -0.04(-0.13%) |
Apr 07, 2022 | 29.15 | 29.16 | 28.93 | 29.13 | 7,686 | -0.14(-0.49%) |
Apr 06, 2022 | 29.25 | 29.29 | 29.05 | 29.27 | 11,289 | -0.34(-1.14%) |
Apr 05, 2022 | 29.89 | 29.89 | 29.46 | 29.61 | 5,729 | -0.53(-1.76%) |
Apr 04, 2022 | 30.17 | 30.17 | 30.05 | 30.14 | 16,555 | +0.40(+1.33%) |
Apr 01, 2022 | 29.68 | 29.74 | 29.57 | 29.74 | 18,087 | +0.25(+0.85%) |
Mar 31, 2022 | 29.65 | 29.65 | 29.49 | 29.49 | 26,442 | -0.16(-0.55%) |
Mar 30, 2022 | 29.89 | 29.89 | 29.60 | 29.66 | 22,065 | -0.13(-0.42%) |
Mar 29, 2022 | 29.91 | 29.91 | 29.64 | 29.78 | 48,094 | +0.47(+1.62%) |
Mar 28, 2022 | 29.55 | 29.55 | 29.18 | 29.31 | 18,619 | -0.10(-0.35%) |
Mar 25, 2022 | 29.37 | 29.41 | 29.26 | 29.41 | 10,471 | -0.05(-0.17%) |
Mar 24, 2022 | 29.52 | 29.52 | 29.28 | 29.46 | 6,293 | +0.28(+0.95%) |
Mar 23, 2022 | 29.57 | 29.57 | 29.13 | 29.19 | 14,681 | -0.27(-0.93%) |
Mar 22, 2022 | 29.55 | 29.55 | 29.38 | 29.46 | 63,554 | +0.28(+0.96%) |
Mar 21, 2022 | 29.17 | 29.26 | 29.06 | 29.18 | 11,118 | -0.22(-0.73%) |
Mar 18, 2022 | 28.92 | 29.42 | 28.92 | 29.40 | 8,643 | +0.09(+0.32%) |
Mar 17, 2022 | 29.17 | 29.31 | 28.99 | 29.30 | 9,355 | +0.30(+1.04%) |
Mar 16, 2022 | 28.68 | 29.01 | 28.51 | 29.00 | 33,136 | +0.94(+3.37%) |
Mar 15, 2022 | 27.83 | 28.19 | 27.77 | 28.06 | 33,408 | +0.16(+0.59%) |
Mar 14, 2022 | 28.06 | 28.35 | 27.86 | 27.89 | 34,373 | -0.17(-0.60%) |
Mar 11, 2022 | 28.54 | 28.54 | 28.04 | 28.06 | 39,404 | -0.38(-1.34%) |
Mar 10, 2022 | 28.41 | 28.51 | 28.19 | 28.44 | 50,949 | -0.23(-0.80%) |
Mar 09, 2022 | 28.25 | 28.70 | 28.25 | 28.67 | 43,480 | +0.94(+3.38%) |
Mar 08, 2022 | 27.44 | 28.00 | 27.44 | 27.74 | 172,594 | +0.33(+1.19%) |
Mar 07, 2022 | 28.27 | 28.27 | 27.36 | 27.41 | 28,035 | -1.20(-4.18%) |
Mar 04, 2022 | 28.82 | 28.94 | 28.37 | 28.61 | 33,582 | -0.55(-1.88%) |
Mar 03, 2022 | 29.62 | 29.62 | 29.00 | 29.16 | 51,461 | -0.04(-0.14%) |
Mar 02, 2022 | 29.03 | 29.31 | 29.03 | 29.20 | 31,126 | +0.06(+0.21%) |