Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.19 | 26.61 | 26.19 | 26.30 | 3,720 | +0.01(+0.05%) |
May 27, 2022 | 25.96 | 26.29 | 25.96 | 26.29 | 600 | +0.86(+3.38%) |
May 26, 2022 | 24.92 | 25.46 | 24.92 | 25.43 | 3,034 | +0.73(+2.95%) |
May 25, 2022 | 24.30 | 24.70 | 24.30 | 24.70 | 11,301 | +0.41(+1.67%) |
May 24, 2022 | 24.00 | 24.30 | 24.00 | 24.30 | 1,631 | -0.60(-2.40%) |
May 23, 2022 | 24.54 | 24.89 | 24.54 | 24.89 | 2,647 | +0.46(+1.87%) |
May 20, 2022 | 24.32 | 24.44 | 23.77 | 24.44 | 15,271 | -0.15(-0.59%) |
May 19, 2022 | 24.80 | 24.80 | 24.58 | 24.58 | 2,460 | -0.11(-0.46%) |
May 18, 2022 | 25.18 | 25.18 | 24.67 | 24.70 | 1,849 | -1.36(-5.21%) |
May 17, 2022 | 25.68 | 26.05 | 25.68 | 26.05 | 1,468 | +0.70(+2.75%) |
May 16, 2022 | 25.38 | 25.59 | 25.36 | 25.36 | 302 | -0.29(-1.12%) |
May 13, 2022 | 25.66 | 25.66 | 25.40 | 25.64 | 376 | +0.97(+3.95%) |
May 12, 2022 | 25.05 | 25.05 | 24.21 | 24.67 | 1,411 | -0.08(-0.32%) |
May 11, 2022 | 25.61 | 25.61 | 24.75 | 24.75 | 3,588 | -0.81(-3.17%) |
May 10, 2022 | 25.80 | 25.80 | 25.29 | 25.56 | 1,472 | +0.35(+1.39%) |
May 09, 2022 | 25.80 | 25.80 | 25.21 | 25.21 | 3,725 | -1.20(-4.55%) |
May 06, 2022 | 26.51 | 26.78 | 26.05 | 26.41 | 2,037 | -0.25(-0.95%) |
May 05, 2022 | 26.87 | 26.87 | 26.47 | 26.67 | 867 | -1.51(-5.37%) |
May 04, 2022 | 26.90 | 28.18 | 26.89 | 28.18 | 1,506 | +0.97(+3.56%) |
May 03, 2022 | 27.13 | 27.38 | 27.05 | 27.21 | 5,106 | +0.03(+0.11%) |
May 02, 2022 | 26.78 | 27.18 | 26.55 | 27.18 | 807 | +0.49(+1.83%) |
Apr 29, 2022 | 27.45 | 27.49 | 26.69 | 26.69 | 340 | -1.29(-4.61%) |
Apr 28, 2022 | 27.19 | 27.98 | 27.19 | 27.98 | 767 | +0.92(+3.41%) |
Apr 27, 2022 | 26.98 | 27.55 | 26.96 | 27.06 | 784 | -0.04(-0.15%) |
Apr 26, 2022 | 27.38 | 27.38 | 27.10 | 27.10 | 2,095 | -1.05(-3.73%) |
Apr 25, 2022 | 27.61 | 28.15 | 27.60 | 28.15 | 5,712 | +0.33(+1.17%) |
Apr 22, 2022 | 28.37 | 28.37 | 27.83 | 27.83 | 1,352 | -0.76(-2.65%) |
Apr 21, 2022 | 29.38 | 29.45 | 28.58 | 28.58 | 2,436 | -0.57(-1.96%) |
Apr 20, 2022 | 29.21 | 29.25 | 29.15 | 29.15 | 1,481 | -0.37(-1.24%) |
Apr 19, 2022 | 28.96 | 29.52 | 28.96 | 29.52 | 12,634 | +0.67(+2.32%) |
Apr 18, 2022 | 29.02 | 29.04 | 28.83 | 28.85 | 2,723 | -0.04(-0.14%) |
Apr 14, 2022 | 29.23 | 29.23 | 28.89 | 28.89 | 12,421 | -0.63(-2.12%) |
Apr 13, 2022 | 29.10 | 29.52 | 29.10 | 29.52 | 10,055 | +0.57(+1.99%) |
Apr 12, 2022 | 29.28 | 29.51 | 28.94 | 28.94 | 4,258 | -0.02(-0.06%) |
Apr 11, 2022 | 29.13 | 29.22 | 28.96 | 28.96 | 1,448 | -0.66(-2.24%) |
Apr 08, 2022 | 29.67 | 29.80 | 29.62 | 29.62 | 999 | -0.26(-0.86%) |
Apr 07, 2022 | 29.62 | 30.04 | 29.62 | 29.88 | 1,759 | -0.08(-0.27%) |
Apr 06, 2022 | 30.00 | 30.09 | 29.81 | 29.96 | 6,111 | -0.46(-1.52%) |
Apr 05, 2022 | 30.65 | 30.65 | 30.42 | 30.42 | 1,014 | -0.52(-1.67%) |
Apr 04, 2022 | 30.80 | 30.95 | 30.74 | 30.94 | 59,079 | +0.46(+1.51%) |
Apr 01, 2022 | 30.61 | 30.62 | 30.28 | 30.48 | 55,609 | -0.16(-0.53%) |
Mar 31, 2022 | 30.65 | 30.75 | 30.41 | 30.64 | 16,747 | -0.06(-0.20%) |
Mar 30, 2022 | 30.64 | 30.73 | 30.64 | 30.70 | 25,036 | +0.04(+0.13%) |
Mar 29, 2022 | 30.72 | 30.72 | 30.60 | 30.66 | 19,461 | +0.02(+0.08%) |
Mar 28, 2022 | 30.62 | 30.64 | 30.60 | 30.64 | 20,885 | +0.07(+0.21%) |
Mar 25, 2022 | 30.49 | 30.58 | 30.40 | 30.58 | 3,198 | +0.14(+0.45%) |
Mar 24, 2022 | 30.17 | 30.44 | 30.17 | 30.44 | 17,518 | +0.31(+1.02%) |
Mar 23, 2022 | 30.25 | 30.30 | 30.01 | 30.13 | 77,066 | -0.14(-0.45%) |
Mar 22, 2022 | 29.94 | 30.27 | 29.94 | 30.27 | 38,409 | +0.35(+1.16%) |
Mar 21, 2022 | 29.95 | 30.00 | 29.69 | 29.92 | 15,173 | +0.00(+0.00%) |
Mar 18, 2022 | 29.17 | 29.92 | 29.17 | 29.92 | 13,854 | +0.60(+2.04%) |
Mar 17, 2022 | 28.90 | 29.32 | 28.90 | 29.32 | 460 | +0.48(+1.66%) |
Mar 16, 2022 | 28.56 | 28.84 | 27.70 | 28.84 | 4,845 | +1.31(+4.75%) |
Mar 15, 2022 | 27.00 | 27.53 | 27.00 | 27.53 | 40,693 | +1.23(+4.66%) |
Mar 14, 2022 | 27.00 | 27.05 | 26.31 | 26.31 | 3,728 | -0.73(-2.70%) |
Mar 11, 2022 | 27.66 | 27.66 | 27.03 | 27.04 | 10,872 | -0.90(-3.21%) |
Mar 10, 2022 | 27.56 | 27.94 | 27.56 | 27.94 | 1,720 | -0.24(-0.86%) |
Mar 09, 2022 | 27.76 | 28.31 | 27.76 | 28.18 | 3,521 | +1.16(+4.30%) |
Mar 08, 2022 | 27.01 | 27.79 | 26.61 | 27.02 | 12,183 | -0.17(-0.64%) |
Mar 07, 2022 | 27.95 | 27.95 | 27.19 | 27.19 | 2,510 | -1.16(-4.09%) |
Mar 04, 2022 | 28.25 | 28.35 | 28.25 | 28.35 | 467 | -0.34(-1.19%) |
Mar 03, 2022 | 28.90 | 28.96 | 28.69 | 28.69 | 3,730 | -0.36(-1.25%) |
Mar 02, 2022 | 28.70 | 29.05 | 28.51 | 29.05 | 8,567 | +0.55(+1.92%) |