Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.77 | 27.88 | 27.72 | 27.72 | 9,881 | -0.41(-1.46%) |
May 27, 2022 | 28.09 | 28.13 | 28.07 | 28.13 | 5,745 | +0.13(+0.46%) |
May 26, 2022 | 27.91 | 28.02 | 27.91 | 28.01 | 7,142 | +0.16(+0.57%) |
May 25, 2022 | 27.76 | 27.93 | 27.75 | 27.85 | 11,877 | -0.01(-0.05%) |
May 24, 2022 | 27.82 | 27.94 | 27.76 | 27.86 | 29,521 | -0.03(-0.10%) |
May 23, 2022 | 27.89 | 27.94 | 27.87 | 27.89 | 8,914 | +0.24(+0.87%) |
May 20, 2022 | 27.64 | 27.65 | 27.44 | 27.65 | 3,586 | +0.17(+0.61%) |
May 19, 2022 | 27.38 | 27.57 | 27.38 | 27.48 | 27,467 | +0.29(+1.07%) |
May 18, 2022 | 27.53 | 27.54 | 27.19 | 27.19 | 42,255 | -0.41(-1.49%) |
May 17, 2022 | 27.55 | 27.64 | 27.50 | 27.60 | 19,096 | +0.21(+0.77%) |
May 16, 2022 | 27.26 | 27.45 | 27.26 | 27.39 | 4,097 | +0.18(+0.66%) |
May 13, 2022 | 27.09 | 27.28 | 27.09 | 27.21 | 85,150 | +0.32(+1.17%) |
May 12, 2022 | 26.89 | 26.97 | 26.55 | 26.90 | 306,251 | -0.01(-0.04%) |
May 11, 2022 | 27.09 | 27.37 | 26.91 | 26.91 | 14,924 | -0.14(-0.52%) |
May 10, 2022 | 27.18 | 27.21 | 26.92 | 27.05 | 36,461 | +0.14(+0.50%) |
May 09, 2022 | 26.94 | 27.02 | 26.87 | 26.91 | 43,300 | -0.40(-1.47%) |
May 06, 2022 | 27.41 | 27.42 | 27.19 | 27.31 | 40,288 | -0.17(-0.63%) |
May 05, 2022 | 27.94 | 27.94 | 27.34 | 27.49 | 653,436 | -0.90(-3.17%) |
May 04, 2022 | 27.88 | 28.39 | 27.85 | 28.39 | 7,265 | +0.48(+1.70%) |
May 03, 2022 | 27.85 | 27.99 | 27.85 | 27.91 | 5,486 | +0.17(+0.60%) |
May 02, 2022 | 27.73 | 27.82 | 27.52 | 27.75 | 8,457 | -0.07(-0.26%) |
Apr 29, 2022 | 28.20 | 28.21 | 27.82 | 27.82 | 5,796 | -0.25(-0.89%) |
Apr 28, 2022 | 28.02 | 28.18 | 27.85 | 28.07 | 32,661 | +0.19(+0.68%) |
Apr 27, 2022 | 27.85 | 28.02 | 27.85 | 27.88 | 6,073 | +0.08(+0.30%) |
Apr 26, 2022 | 28.20 | 28.20 | 27.80 | 27.80 | 4,241 | -0.47(-1.67%) |
Apr 25, 2022 | 28.15 | 28.27 | 28.03 | 28.27 | 10,587 | +0.10(+0.34%) |
Apr 22, 2022 | 28.38 | 28.38 | 28.17 | 28.17 | 5,467 | -0.17(-0.59%) |
Apr 21, 2022 | 28.80 | 28.80 | 28.33 | 28.34 | 6,786 | -0.27(-0.94%) |
Apr 20, 2022 | 28.69 | 28.69 | 28.60 | 28.61 | 5,726 | +0.23(+0.82%) |
Apr 19, 2022 | 28.31 | 28.38 | 28.28 | 28.37 | 4,941 | +0.16(+0.55%) |
Apr 18, 2022 | 28.49 | 28.55 | 28.21 | 28.22 | 8,719 | -0.32(-1.13%) |
Apr 14, 2022 | 28.68 | 28.68 | 28.54 | 28.54 | 2,622 | -0.10(-0.34%) |
Apr 13, 2022 | 28.42 | 28.64 | 28.42 | 28.64 | 8,243 | +0.18(+0.63%) |
Apr 12, 2022 | 28.63 | 28.63 | 28.46 | 28.46 | 3,888 | -0.17(-0.61%) |
Apr 11, 2022 | 28.80 | 28.81 | 28.61 | 28.64 | 4,080 | -0.13(-0.46%) |
Apr 08, 2022 | 28.80 | 28.88 | 28.77 | 28.77 | 2,543 | +0.05(+0.19%) |
Apr 07, 2022 | 28.72 | 28.77 | 28.62 | 28.72 | 10,734 | +0.11(+0.40%) |
Apr 06, 2022 | 28.57 | 28.74 | 28.57 | 28.60 | 3,007 | -0.06(-0.22%) |
Apr 05, 2022 | 28.82 | 28.97 | 28.66 | 28.66 | 8,750 | -0.28(-0.97%) |
Apr 04, 2022 | 28.81 | 28.95 | 28.80 | 28.95 | 8,921 | -0.00(-0.00%) |
Apr 01, 2022 | 28.75 | 28.95 | 28.70 | 28.95 | 8,192 | +0.38(+1.35%) |
Mar 31, 2022 | 28.78 | 28.78 | 28.56 | 28.56 | 2,693 | -0.40(-1.38%) |
Mar 30, 2022 | 28.94 | 29.08 | 28.89 | 28.96 | 4,902 | -0.05(-0.16%) |
Mar 29, 2022 | 29.00 | 29.01 | 28.83 | 29.01 | 2,738 | +0.35(+1.21%) |
Mar 28, 2022 | 28.62 | 28.68 | 28.50 | 28.66 | 3,751 | -0.04(-0.14%) |
Mar 25, 2022 | 28.58 | 28.71 | 28.52 | 28.70 | 16,192 | +0.19(+0.68%) |
Mar 24, 2022 | 28.41 | 28.51 | 28.41 | 28.51 | 11,527 | +0.26(+0.93%) |
Mar 23, 2022 | 28.31 | 28.37 | 28.25 | 28.25 | 13,132 | -0.40(-1.39%) |
Mar 22, 2022 | 28.58 | 28.64 | 28.58 | 28.64 | 3,656 | +0.09(+0.33%) |
Mar 21, 2022 | 28.65 | 28.67 | 28.47 | 28.55 | 25,351 | -0.14(-0.48%) |
Mar 18, 2022 | 28.36 | 28.69 | 28.36 | 28.69 | 27,929 | +0.22(+0.77%) |
Mar 17, 2022 | 28.31 | 28.58 | 28.23 | 28.47 | 4,841 | +0.08(+0.29%) |
Mar 16, 2022 | 28.21 | 28.38 | 27.93 | 28.38 | 7,713 | +0.50(+1.81%) |
Mar 15, 2022 | 27.73 | 27.90 | 27.70 | 27.88 | 7,674 | +0.31(+1.11%) |
Mar 14, 2022 | 27.64 | 27.78 | 27.56 | 27.57 | 8,451 | +0.25(+0.93%) |
Mar 11, 2022 | 27.70 | 27.71 | 27.32 | 27.32 | 2,490 | -0.23(-0.84%) |
Mar 10, 2022 | 27.51 | 27.64 | 27.48 | 27.55 | 5,068 | -0.15(-0.56%) |
Mar 09, 2022 | 27.64 | 27.87 | 27.64 | 27.71 | 14,025 | +0.76(+2.82%) |
Mar 08, 2022 | 26.91 | 27.34 | 26.74 | 26.95 | 10,493 | +0.11(+0.40%) |
Mar 07, 2022 | 27.27 | 27.27 | 26.76 | 26.84 | 4,216 | -0.58(-2.13%) |
Mar 04, 2022 | 27.33 | 27.43 | 27.33 | 27.43 | 4,205 | -0.38(-1.38%) |
Mar 03, 2022 | 28.04 | 28.04 | 27.77 | 27.81 | 32,588 | -0.32(-1.14%) |
Mar 02, 2022 | 27.99 | 28.17 | 27.99 | 28.13 | 6,422 | +0.06(+0.21%) |