Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.56 | 27.57 | 27.54 | 27.56 | 1,412,243 | -0.02(-0.07%) |
May 27, 2022 | 27.56 | 27.58 | 27.55 | 27.57 | 1,431,046 | +0.01(+0.03%) |
May 26, 2022 | 27.56 | 27.56 | 27.54 | 27.56 | 1,482,199 | +0.01(+0.03%) |
May 25, 2022 | 27.56 | 27.56 | 27.54 | 27.56 | 1,027,242 | +0.03(+0.10%) |
May 24, 2022 | 27.57 | 27.57 | 27.53 | 27.53 | 1,868,237 | -0.03(-0.10%) |
May 23, 2022 | 27.56 | 27.56 | 27.55 | 27.56 | 631,241 | +0.01(+0.03%) |
May 20, 2022 | 27.51 | 27.56 | 27.51 | 27.55 | 538,060 | +0.02(+0.07%) |
May 19, 2022 | 27.58 | 27.58 | 27.52 | 27.53 | 954,169 | -0.03(-0.10%) |
May 18, 2022 | 27.56 | 27.57 | 27.54 | 27.56 | 1,197,106 | +0.01(+0.03%) |
May 17, 2022 | 27.54 | 27.57 | 27.54 | 27.55 | 1,234,294 | -0.01(-0.03%) |
May 16, 2022 | 27.55 | 27.56 | 27.54 | 27.56 | 905,755 | +0.04(+0.13%) |
May 13, 2022 | 27.57 | 27.57 | 27.52 | 27.52 | 1,375,804 | -0.04(-0.15%) |
May 12, 2022 | 27.57 | 27.58 | 27.56 | 27.56 | 1,347,331 | -0.00(-0.02%) |
May 11, 2022 | 27.59 | 27.59 | 27.56 | 27.56 | 1,464,732 | +0.02(+0.07%) |
May 10, 2022 | 27.58 | 27.60 | 27.55 | 27.55 | 3,283,392 | -0.01(-0.03%) |
May 09, 2022 | 27.59 | 27.60 | 27.56 | 27.56 | 1,734,442 | -0.02(-0.07%) |
May 06, 2022 | 27.60 | 27.61 | 27.57 | 27.57 | 1,522,229 | -0.01(-0.03%) |
May 05, 2022 | 27.63 | 27.63 | 27.56 | 27.58 | 1,680,901 | -0.05(-0.16%) |
May 04, 2022 | 27.61 | 27.64 | 27.60 | 27.63 | 820,617 | +0.02(+0.08%) |
May 03, 2022 | 27.61 | 27.62 | 27.59 | 27.61 | 762,422 | -0.00(-0.02%) |
May 02, 2022 | 27.57 | 27.62 | 27.57 | 27.61 | 1,237,846 | +0.04(+0.13%) |
Apr 29, 2022 | 27.58 | 27.59 | 27.57 | 27.57 | 743,399 | -0.02(-0.07%) |
Apr 28, 2022 | 27.59 | 27.59 | 27.58 | 27.59 | 907,873 | +0.01(+0.05%) |
Apr 27, 2022 | 27.59 | 27.59 | 27.56 | 27.58 | 931,778 | +0.00(+0.02%) |
Apr 26, 2022 | 27.61 | 27.61 | 27.57 | 27.57 | 1,157,549 | -0.03(-0.10%) |
Apr 25, 2022 | 27.60 | 27.61 | 27.59 | 27.60 | 894,335 | -0.01(-0.03%) |
Apr 22, 2022 | 27.58 | 27.61 | 27.58 | 27.61 | 2,113,749 | +0.01(+0.03%) |
Apr 21, 2022 | 27.60 | 27.62 | 27.58 | 27.60 | 1,221,072 | +0.02(+0.07%) |
Apr 20, 2022 | 27.57 | 27.60 | 27.57 | 27.58 | 1,543,951 | +0.00(+0.00%) |
Apr 19, 2022 | 27.60 | 27.60 | 27.57 | 27.58 | 1,184,014 | -0.01(-0.03%) |
Apr 18, 2022 | 27.62 | 27.62 | 27.59 | 27.59 | 1,029,023 | -0.02(-0.07%) |
Apr 14, 2022 | 27.61 | 27.61 | 27.59 | 27.61 | 1,058,426 | +0.01(+0.03%) |
Apr 13, 2022 | 27.61 | 27.61 | 27.57 | 27.60 | 1,637,549 | -0.01(-0.03%) |
Apr 12, 2022 | 27.61 | 27.61 | 27.60 | 27.61 | 1,157,909 | +0.02(+0.07%) |
Apr 11, 2022 | 27.61 | 27.61 | 27.59 | 27.59 | 1,313,465 | -0.01(-0.03%) |
Apr 08, 2022 | 27.62 | 27.62 | 27.58 | 27.60 | 2,400,478 | -0.01(-0.03%) |
Apr 07, 2022 | 27.61 | 27.62 | 27.60 | 27.61 | 3,113,602 | +0.00(+0.00%) |
Apr 06, 2022 | 27.64 | 27.64 | 27.58 | 27.61 | 2,122,775 | +0.03(+0.10%) |
Apr 05, 2022 | 27.64 | 27.65 | 27.58 | 27.58 | 1,843,885 | -0.03(-0.10%) |
Apr 04, 2022 | 27.62 | 27.62 | 27.59 | 27.61 | 1,086,313 | +0.01(+0.03%) |
Apr 01, 2022 | 27.59 | 27.62 | 27.57 | 27.60 | 1,674,642 | +0.02(+0.07%) |
Mar 31, 2022 | 27.58 | 27.59 | 27.57 | 27.58 | 1,428,174 | +0.02(+0.07%) |
Mar 30, 2022 | 27.57 | 27.58 | 27.56 | 27.56 | 1,335,756 | -0.02(-0.07%) |
Mar 29, 2022 | 27.58 | 27.58 | 27.56 | 27.58 | 1,197,013 | +0.02(+0.07%) |
Mar 28, 2022 | 27.56 | 27.56 | 27.55 | 27.56 | 613,213 | +0.02(+0.07%) |
Mar 25, 2022 | 27.56 | 27.57 | 27.53 | 27.55 | 626,668 | -0.02(-0.07%) |
Mar 24, 2022 | 27.55 | 27.56 | 27.55 | 27.56 | 476,143 | +0.01(+0.03%) |
Mar 23, 2022 | 27.57 | 27.57 | 27.56 | 27.56 | 723,024 | +0.00(+0.00%) |
Mar 22, 2022 | 27.54 | 27.56 | 27.52 | 27.56 | 1,219,001 | +0.03(+0.10%) |
Mar 21, 2022 | 27.56 | 27.56 | 27.53 | 27.53 | 638,946 | -0.02(-0.07%) |
Mar 18, 2022 | 27.53 | 27.56 | 27.53 | 27.55 | 704,138 | -0.01(-0.03%) |
Mar 17, 2022 | 27.52 | 27.56 | 27.52 | 27.56 | 576,721 | +0.04(+0.13%) |
Mar 16, 2022 | 27.48 | 27.52 | 27.47 | 27.52 | 840,459 | +0.05(+0.20%) |
Mar 15, 2022 | 27.48 | 27.49 | 27.46 | 27.46 | 787,618 | -0.03(-0.10%) |
Mar 14, 2022 | 27.49 | 27.54 | 27.48 | 27.49 | 616,255 | -0.01(-0.03%) |
Mar 11, 2022 | 27.60 | 27.60 | 27.49 | 27.50 | 1,435,067 | -0.09(-0.33%) |
Mar 10, 2022 | 27.60 | 27.59 | 4,034,763 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.55 | 27.58 | 27.55 | 27.58 | 1,696,976 | +0.04(+0.13%) |
Mar 08, 2022 | 27.60 | 27.61 | 27.55 | 27.55 | 1,319,503 | -0.06(-0.23%) |
Mar 07, 2022 | 27.65 | 27.65 | 27.60 | 27.61 | 821,054 | -0.04(-0.13%) |
Mar 04, 2022 | 27.65 | 27.65 | 27.64 | 27.65 | 713,872 | -0.01(-0.03%) |
Mar 03, 2022 | 27.66 | 27.66 | 27.65 | 27.65 | 1,019,236 | +0.01(+0.03%) |
Mar 02, 2022 | 27.66 | 27.66 | 27.65 | 27.65 | 381,315 | -0.02(-0.07%) |