Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.37 | 27.44 | 27.20 | 27.28 | 174,390 | -0.13(-0.46%) |
May 27, 2022 | 27.21 | 27.43 | 27.21 | 27.41 | 72,056 | +0.37(+1.38%) |
May 26, 2022 | 26.75 | 27.09 | 26.75 | 27.04 | 80,600 | +0.39(+1.46%) |
May 25, 2022 | 26.38 | 26.76 | 26.38 | 26.65 | 114,326 | +0.15(+0.57%) |
May 24, 2022 | 26.50 | 26.55 | 26.29 | 26.50 | 101,588 | -0.17(-0.66%) |
May 23, 2022 | 26.51 | 26.76 | 26.43 | 26.67 | 116,443 | +0.29(+1.12%) |
May 20, 2022 | 26.55 | 26.58 | 26.04 | 26.38 | 167,213 | +0.20(+0.76%) |
May 19, 2022 | 25.98 | 26.33 | 25.90 | 26.18 | 286,319 | -0.06(-0.21%) |
May 18, 2022 | 26.60 | 26.62 | 26.20 | 26.24 | 233,347 | -0.66(-2.47%) |
May 17, 2022 | 26.83 | 26.91 | 26.66 | 26.90 | 95,515 | +0.43(+1.64%) |
May 16, 2022 | 26.35 | 26.60 | 26.24 | 26.47 | 228,874 | -0.06(-0.21%) |
May 13, 2022 | 26.27 | 26.53 | 26.24 | 26.52 | 79,183 | +0.68(+2.65%) |
May 12, 2022 | 25.46 | 25.96 | 25.46 | 25.84 | 154,059 | +0.23(+0.90%) |
May 11, 2022 | 25.73 | 26.17 | 25.60 | 25.61 | 400,218 | -0.02(-0.06%) |
May 10, 2022 | 25.82 | 25.85 | 25.40 | 25.62 | 146,279 | +0.32(+1.26%) |
May 09, 2022 | 25.59 | 25.63 | 25.21 | 25.30 | 283,266 | -0.70(-2.69%) |
May 06, 2022 | 26.07 | 26.14 | 25.83 | 26.00 | 457,653 | -0.39(-1.48%) |
May 05, 2022 | 26.86 | 26.87 | 26.24 | 26.39 | 236,708 | -0.72(-2.64%) |
May 04, 2022 | 26.75 | 27.14 | 26.53 | 27.11 | 247,520 | +0.35(+1.31%) |
May 03, 2022 | 26.67 | 26.83 | 26.61 | 26.76 | 228,334 | +0.14(+0.54%) |
May 02, 2022 | 26.55 | 26.67 | 26.31 | 26.62 | 542,294 | +0.10(+0.36%) |
Apr 29, 2022 | 26.97 | 27.11 | 26.52 | 26.52 | 149,634 | -0.46(-1.71%) |
Apr 28, 2022 | 26.82 | 27.07 | 26.55 | 26.98 | 92,228 | +0.51(+1.92%) |
Apr 27, 2022 | 26.43 | 26.63 | 26.30 | 26.47 | 183,617 | +0.25(+0.94%) |
Apr 26, 2022 | 26.81 | 26.84 | 26.23 | 26.23 | 467,614 | -0.75(-2.77%) |
Apr 25, 2022 | 26.76 | 26.97 | 26.59 | 26.97 | 393,637 | +0.02(+0.09%) |
Apr 22, 2022 | 27.23 | 27.25 | 26.90 | 26.95 | 210,229 | -0.25(-0.94%) |
Apr 21, 2022 | 27.71 | 27.78 | 27.19 | 27.20 | 282,857 | -0.12(-0.44%) |
Apr 20, 2022 | 27.41 | 27.46 | 27.27 | 27.32 | 144,088 | +0.16(+0.59%) |
Apr 19, 2022 | 26.85 | 27.20 | 26.85 | 27.17 | 123,852 | +0.14(+0.50%) |
Apr 18, 2022 | 26.87 | 27.22 | 26.87 | 27.03 | 169,663 | +0.09(+0.32%) |
Apr 14, 2022 | 27.08 | 27.16 | 26.93 | 26.94 | 406,735 | -0.01(-0.03%) |
Apr 13, 2022 | 26.72 | 26.95 | 26.72 | 26.95 | 170,168 | +0.21(+0.80%) |
Apr 12, 2022 | 26.93 | 27.02 | 26.66 | 26.74 | 578,310 | -0.08(-0.30%) |
Apr 11, 2022 | 27.00 | 27.13 | 26.80 | 26.82 | 389,461 | -0.19(-0.71%) |
Apr 08, 2022 | 26.97 | 27.16 | 26.97 | 27.01 | 416,318 | -0.02(-0.09%) |
Apr 07, 2022 | 26.95 | 27.08 | 26.69 | 27.03 | 563,948 | +0.12(+0.44%) |
Apr 06, 2022 | 26.83 | 27.02 | 26.67 | 26.91 | 614,581 | -0.45(-1.66%) |
Apr 05, 2022 | 27.46 | 27.54 | 27.31 | 27.36 | 295,726 | -0.39(-1.40%) |
Apr 04, 2022 | 27.53 | 27.76 | 27.52 | 27.75 | 155,416 | +0.21(+0.78%) |
Apr 01, 2022 | 27.51 | 27.59 | 27.35 | 27.54 | 310,194 | +0.33(+1.20%) |
Mar 31, 2022 | 27.53 | 27.56 | 27.20 | 27.21 | 346,272 | -0.44(-1.58%) |
Mar 30, 2022 | 27.74 | 27.77 | 27.58 | 27.65 | 186,345 | -0.44(-1.56%) |
Mar 29, 2022 | 28.07 | 28.13 | 27.82 | 28.09 | 586,641 | +0.66(+2.41%) |
Mar 28, 2022 | 27.34 | 27.46 | 27.15 | 27.43 | 393,000 | +0.17(+0.64%) |
Mar 25, 2022 | 27.24 | 27.26 | 26.97 | 27.25 | 453,014 | +0.08(+0.29%) |
Mar 24, 2022 | 27.06 | 27.19 | 26.95 | 27.17 | 945,845 | +0.19(+0.71%) |
Mar 23, 2022 | 27.10 | 27.22 | 26.95 | 26.98 | 2,693,474 | -0.54(-1.96%) |
Mar 22, 2022 | 27.40 | 27.58 | 27.40 | 27.52 | 355,930 | +0.35(+1.29%) |
Mar 21, 2022 | 27.31 | 27.34 | 26.99 | 27.17 | 547,246 | -0.27(-0.98%) |
Mar 18, 2022 | 26.97 | 27.48 | 26.89 | 27.44 | 762,983 | +0.24(+0.88%) |
Mar 17, 2022 | 26.98 | 27.24 | 26.90 | 27.20 | 1,027,665 | -0.11(-0.41%) |
Mar 16, 2022 | 26.87 | 27.40 | 26.81 | 27.32 | 1,424,936 | +1.02(+3.87%) |
Mar 15, 2022 | 26.13 | 26.35 | 25.98 | 26.30 | 904,954 | +0.20(+0.76%) |
Mar 14, 2022 | 26.20 | 26.41 | 25.99 | 26.10 | 753,719 | +0.44(+1.70%) |
Mar 11, 2022 | 26.14 | 26.20 | 25.62 | 25.66 | 915,749 | -0.08(-0.31%) |
Mar 10, 2022 | 25.55 | 25.54 | 25.74 | 1,269,196 | -0.50(-1.91%) | |
Mar 09, 2022 | 25.94 | 26.47 | 25.72 | 26.24 | 1,641,643 | +1.33(+5.33%) |
Mar 08, 2022 | 24.80 | 25.49 | 24.45 | 24.92 | 1,905,876 | +0.56(+2.32%) |
Mar 07, 2022 | 25.11 | 25.19 | 24.16 | 24.35 | 2,302,767 | -0.74(-2.95%) |
Mar 04, 2022 | 25.34 | 25.42 | 24.84 | 25.09 | 1,454,302 | -1.04(-3.99%) |
Mar 03, 2022 | 26.75 | 26.75 | 26.02 | 26.13 | 1,493,561 | -0.62(-2.32%) |
Mar 02, 2022 | 26.66 | 26.97 | 26.60 | 26.75 | 1,105,233 | +0.41(+1.54%) |