Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.56 | 26.85 | 26.41 | 26.47 | 74,789 | -0.24(-0.90%) |
May 27, 2022 | 26.75 | 26.90 | 26.70 | 26.71 | 110,132 | +0.04(+0.15%) |
May 26, 2022 | 26.67 | 26.84 | 26.63 | 26.67 | 130,210 | +0.02(+0.08%) |
May 25, 2022 | 26.45 | 26.83 | 26.45 | 26.65 | 100,811 | +0.07(+0.26%) |
May 24, 2022 | 26.59 | 26.66 | 26.17 | 26.58 | 100,226 | +0.01(+0.04%) |
May 23, 2022 | 26.35 | 26.73 | 26.22 | 26.57 | 216,891 | +0.25(+0.95%) |
May 20, 2022 | 26.81 | 26.81 | 25.94 | 26.32 | 372,908 | -0.53(-1.97%) |
May 19, 2022 | 26.53 | 27.06 | 26.43 | 26.85 | 224,808 | +0.27(+1.02%) |
May 18, 2022 | 27.26 | 27.38 | 26.42 | 26.58 | 153,670 | -0.69(-2.53%) |
May 17, 2022 | 26.41 | 27.39 | 26.41 | 27.27 | 182,059 | +0.88(+3.33%) |
May 16, 2022 | 25.45 | 26.57 | 25.44 | 26.39 | 428,625 | +1.16(+4.60%) |
May 13, 2022 | 26.25 | 26.29 | 25.19 | 25.23 | 459,767 | -0.95(-3.63%) |
May 12, 2022 | 26.85 | 26.95 | 26.07 | 26.18 | 508,759 | -0.65(-2.42%) |
May 11, 2022 | 27.41 | 27.70 | 26.80 | 26.83 | 397,196 | -0.54(-1.97%) |
May 10, 2022 | 27.42 | 27.67 | 27.23 | 27.37 | 487,219 | +0.03(+0.11%) |
May 09, 2022 | 28.15 | 28.22 | 27.25 | 27.34 | 400,338 | -0.83(-2.95%) |
May 06, 2022 | 28.32 | 28.32 | 28.08 | 28.17 | 799,182 | -0.12(-0.42%) |
May 05, 2022 | 28.32 | 28.42 | 28.20 | 28.29 | 179,367 | +0.03(+0.11%) |
May 04, 2022 | 28.43 | 28.50 | 28.24 | 28.26 | 411,502 | -0.19(-0.67%) |
May 03, 2022 | 28.41 | 28.47 | 28.22 | 28.45 | 374,658 | +0.10(+0.35%) |
May 02, 2022 | 28.49 | 28.49 | 28.32 | 28.35 | 393,092 | -0.03(-0.11%) |
Apr 29, 2022 | 28.48 | 28.54 | 28.38 | 28.38 | 633,404 | -0.07(-0.25%) |
Apr 28, 2022 | 28.49 | 28.53 | 28.44 | 28.45 | 809,403 | +0.01(+0.04%) |
Apr 27, 2022 | 28.50 | 28.52 | 28.42 | 28.44 | 225,687 | -0.08(-0.28%) |
Apr 26, 2022 | 28.45 | 28.55 | 28.45 | 28.52 | 187,797 | +0.01(+0.04%) |
Apr 25, 2022 | 28.43 | 28.57 | 28.30 | 28.51 | 182,839 | +0.01(+0.04%) |
Apr 22, 2022 | 28.35 | 28.56 | 28.35 | 28.50 | 188,611 | +0.15(+0.53%) |
Apr 21, 2022 | 28.31 | 28.56 | 28.31 | 28.35 | 216,010 | +0.05(+0.18%) |
Apr 20, 2022 | 28.27 | 28.40 | 28.27 | 28.30 | 188,648 | -0.02(-0.07%) |
Apr 19, 2022 | 28.31 | 28.41 | 28.30 | 28.32 | 187,441 | -0.05(-0.18%) |
Apr 18, 2022 | 28.22 | 28.40 | 28.21 | 28.37 | 237,390 | +0.07(+0.25%) |
Apr 14, 2022 | 28.20 | 28.35 | 28.15 | 28.30 | 140,851 | +0.11(+0.39%) |
Apr 13, 2022 | 28.30 | 28.40 | 28.16 | 28.19 | 135,103 | -0.06(-0.21%) |
Apr 12, 2022 | 28.21 | 28.35 | 28.19 | 28.25 | 162,457 | +0.05(+0.18%) |
Apr 11, 2022 | 28.18 | 28.31 | 28.11 | 28.20 | 220,277 | +0.02(+0.07%) |
Apr 08, 2022 | 28.12 | 28.23 | 27.94 | 28.18 | 267,968 | +0.04(+0.14%) |
Apr 07, 2022 | 28.10 | 28.24 | 27.98 | 28.14 | 232,927 | +0.09(+0.32%) |
Apr 06, 2022 | 28.02 | 28.35 | 27.88 | 28.05 | 162,647 | +0.05(+0.18%) |
Apr 05, 2022 | 27.92 | 28.11 | 27.82 | 28.00 | 355,646 | +0.04(+0.14%) |
Apr 04, 2022 | 27.95 | 28.04 | 27.77 | 27.96 | 57,999 | -0.03(-0.11%) |
Apr 01, 2022 | 27.70 | 28.03 | 27.66 | 27.99 | 72,369 | +0.35(+1.27%) |
Mar 31, 2022 | 27.61 | 28.04 | 27.59 | 27.64 | 154,278 | -0.06(-0.22%) |
Mar 30, 2022 | 27.59 | 27.82 | 27.50 | 27.70 | 57,295 | +0.01(+0.04%) |
Mar 29, 2022 | 27.55 | 27.85 | 27.55 | 27.69 | 90,618 | +0.32(+1.17%) |
Mar 28, 2022 | 27.74 | 27.81 | 27.31 | 27.37 | 83,516 | -0.37(-1.33%) |
Mar 25, 2022 | 27.52 | 27.77 | 27.50 | 27.74 | 103,547 | +0.21(+0.76%) |
Mar 24, 2022 | 27.31 | 27.61 | 27.30 | 27.53 | 169,093 | +0.22(+0.81%) |
Mar 23, 2022 | 27.31 | 27.50 | 27.25 | 27.31 | 122,175 | -0.07(-0.26%) |
Mar 22, 2022 | 27.19 | 27.46 | 26.92 | 27.38 | 298,433 | +0.38(+1.41%) |
Mar 21, 2022 | 27.36 | 27.65 | 26.96 | 27.00 | 391,976 | -0.30(-1.10%) |
Mar 18, 2022 | 27.97 | 27.97 | 27.11 | 27.30 | 417,173 | -0.66(-2.36%) |
Mar 17, 2022 | 28.12 | 28.12 | 27.89 | 27.96 | 210,463 | -0.04(-0.14%) |
Mar 16, 2022 | 28.32 | 28.36 | 27.95 | 28.00 | 437,904 | -0.31(-1.10%) |
Mar 15, 2022 | 28.30 | 28.45 | 28.17 | 28.31 | 421,894 | +0.12(+0.43%) |
Mar 14, 2022 | 28.40 | 28.48 | 28.14 | 28.19 | 373,551 | -0.21(-0.74%) |
Mar 11, 2022 | 28.40 | 28.45 | 28.30 | 28.40 | 370,315 | -0.09(-0.32%) |
Mar 10, 2022 | 28.36 | 28.49 | 28.32 | 28.49 | 143,017 | +0.06(+0.21%) |
Mar 09, 2022 | 28.39 | 28.49 | 28.28 | 28.43 | 745,695 | +0.14(+0.49%) |
Mar 08, 2022 | 28.38 | 28.50 | 28.24 | 28.29 | 283,241 | -0.02(-0.07%) |
Mar 07, 2022 | 28.38 | 28.50 | 28.25 | 28.31 | 314,157 | +0.01(+0.04%) |
Mar 04, 2022 | 28.52 | 28.58 | 28.23 | 28.30 | 780,776 | -0.20(-0.70%) |
Mar 03, 2022 | 28.54 | 28.68 | 28.48 | 28.50 | 3,019,713 | +3.62(+14.55%) |
Mar 02, 2022 | 24.73 | 25.44 | 24.73 | 24.88 | 89,518 | +0.47(+1.93%) |