Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.51 | 26.53 | 26.43 | 26.43 | 2,733 | -0.29(-1.07%) |
May 27, 2022 | 26.55 | 26.74 | 26.55 | 26.72 | 2,782 | +0.39(+1.49%) |
May 26, 2022 | 26.24 | 26.36 | 26.24 | 26.33 | 3,659 | +0.50(+1.95%) |
May 25, 2022 | 25.56 | 25.88 | 25.56 | 25.82 | 13,844 | +0.33(+1.28%) |
May 24, 2022 | 25.29 | 25.49 | 25.18 | 25.49 | 1,665 | +0.04(+0.18%) |
May 23, 2022 | 25.23 | 25.54 | 25.23 | 25.45 | 9,044 | +0.42(+1.67%) |
May 20, 2022 | 24.92 | 25.03 | 24.64 | 25.03 | 5,635 | -0.12(-0.47%) |
May 19, 2022 | 24.85 | 25.17 | 24.85 | 25.15 | 5,964 | +0.07(+0.26%) |
May 18, 2022 | 25.29 | 25.34 | 25.09 | 25.09 | 6,274 | -0.85(-3.27%) |
May 17, 2022 | 25.89 | 26.00 | 25.89 | 25.93 | 2,567 | +0.49(+1.92%) |
May 16, 2022 | 25.40 | 25.66 | 25.40 | 25.45 | 5,943 | -0.04(-0.16%) |
May 13, 2022 | 25.17 | 25.49 | 25.17 | 25.49 | 922 | +0.54(+2.16%) |
May 12, 2022 | 24.91 | 24.95 | 24.75 | 24.95 | 4,692 | -0.13(-0.51%) |
May 11, 2022 | 25.41 | 25.46 | 25.08 | 25.08 | 1,026 | -0.22(-0.88%) |
May 10, 2022 | 25.62 | 25.62 | 25.15 | 25.30 | 4,494 | +0.00(+0.02%) |
May 09, 2022 | 25.94 | 25.94 | 25.29 | 25.29 | 15,909 | -0.74(-2.82%) |
May 06, 2022 | 25.87 | 26.03 | 25.87 | 26.03 | 6,950 | +0.01(+0.03%) |
May 05, 2022 | 26.52 | 26.52 | 26.02 | 26.02 | 3,077 | -0.63(-2.36%) |
May 04, 2022 | 25.98 | 26.65 | 25.94 | 26.65 | 6,440 | +0.69(+2.64%) |
May 03, 2022 | 26.02 | 26.07 | 25.89 | 25.97 | 8,279 | +0.25(+0.98%) |
May 02, 2022 | 25.50 | 25.71 | 25.50 | 25.71 | 2,622 | +0.12(+0.47%) |
Apr 29, 2022 | 26.13 | 26.13 | 25.60 | 25.60 | 785 | -0.85(-3.22%) |
Apr 28, 2022 | 26.35 | 26.45 | 26.11 | 26.45 | 3,812 | +0.31(+1.17%) |
Apr 27, 2022 | 26.09 | 26.17 | 26.09 | 26.14 | 973 | +0.16(+0.63%) |
Apr 26, 2022 | 26.39 | 26.39 | 25.98 | 25.98 | 5,256 | -0.55(-2.09%) |
Apr 25, 2022 | 26.02 | 26.62 | 26.01 | 26.53 | 8,386 | -0.00(-0.00%) |
Apr 22, 2022 | 26.71 | 26.71 | 26.52 | 26.53 | 2,439 | -0.76(-2.77%) |
Apr 21, 2022 | 27.86 | 27.87 | 27.29 | 27.29 | 3,845 | -0.55(-1.99%) |
Apr 20, 2022 | 27.86 | 28.13 | 27.84 | 27.84 | 16,227 | +0.18(+0.66%) |
Apr 19, 2022 | 27.41 | 27.68 | 27.41 | 27.66 | 10,729 | +0.38(+1.38%) |
Apr 18, 2022 | 27.36 | 27.45 | 27.24 | 27.28 | 6,555 | +0.05(+0.18%) |
Apr 14, 2022 | 27.29 | 27.30 | 27.23 | 27.23 | 2,582 | -0.06(-0.21%) |
Apr 13, 2022 | 27.02 | 27.29 | 27.01 | 27.29 | 9,578 | +0.34(+1.26%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.91 | 26.95 | 8,856 | -0.11(-0.40%) |
Apr 11, 2022 | 27.34 | 27.34 | 27.05 | 27.06 | 13,686 | -0.30(-1.10%) |
Apr 08, 2022 | 27.24 | 27.52 | 27.24 | 27.36 | 7,627 | +0.13(+0.46%) |
Apr 07, 2022 | 27.03 | 27.40 | 27.00 | 27.24 | 5,949 | +0.06(+0.22%) |
Apr 06, 2022 | 27.15 | 27.19 | 27.12 | 27.17 | 6,439 | -0.08(-0.29%) |
Apr 05, 2022 | 27.46 | 27.85 | 27.22 | 27.25 | 69,662 | -0.31(-1.13%) |
Apr 04, 2022 | 29.55 | 29.55 | 27.47 | 27.57 | 8,208 | -0.05(-0.19%) |
Apr 01, 2022 | 27.71 | 27.71 | 27.38 | 27.62 | 17,997 | +0.08(+0.28%) |
Mar 31, 2022 | 27.90 | 27.90 | 27.54 | 27.54 | 15,336 | -0.44(-1.57%) |
Mar 30, 2022 | 27.92 | 27.98 | 27.85 | 27.98 | 5,485 | +0.33(+1.20%) |
Mar 29, 2022 | 27.62 | 27.76 | 27.60 | 27.65 | 12,805 | +0.09(+0.32%) |
Mar 28, 2022 | 27.62 | 27.62 | 27.43 | 27.56 | 2,582 | +0.03(+0.11%) |
Mar 25, 2022 | 27.58 | 27.58 | 27.49 | 27.53 | 11,338 | +0.18(+0.65%) |
Mar 24, 2022 | 27.25 | 27.36 | 27.20 | 27.35 | 2,025 | +0.32(+1.18%) |
Mar 23, 2022 | 27.22 | 27.22 | 27.03 | 27.03 | 1,767 | -0.30(-1.10%) |
Mar 22, 2022 | 27.29 | 27.34 | 27.21 | 27.33 | 6,379 | +0.24(+0.90%) |
Mar 21, 2022 | 27.10 | 27.16 | 26.99 | 27.08 | 37,512 | +0.06(+0.22%) |
Mar 18, 2022 | 27.01 | 27.02 | 26.96 | 27.02 | 5,240 | +0.07(+0.25%) |
Mar 17, 2022 | 26.72 | 26.96 | 26.69 | 26.96 | 1,039 | +0.29(+1.10%) |
Mar 16, 2022 | 26.69 | 26.69 | 26.26 | 26.66 | 5,000 | +0.36(+1.35%) |
Mar 15, 2022 | 26.07 | 26.31 | 26.07 | 26.31 | 4,718 | +0.46(+1.78%) |
Mar 14, 2022 | 26.10 | 26.12 | 25.80 | 25.85 | 7,941 | -0.09(-0.34%) |
Mar 11, 2022 | 26.17 | 26.17 | 25.94 | 25.94 | 10,961 | -0.13(-0.48%) |
Mar 10, 2022 | 25.85 | 26.06 | 25.85 | 26.06 | 232 | +0.03(+0.12%) |
Mar 09, 2022 | 26.07 | 26.13 | 26.03 | 26.03 | 3,905 | +0.52(+2.03%) |
Mar 08, 2022 | 25.79 | 25.79 | 25.51 | 25.51 | 4,020 | -0.15(-0.59%) |
Mar 07, 2022 | 26.23 | 26.23 | 25.66 | 25.66 | 3,544 | -0.69(-2.62%) |
Mar 04, 2022 | 26.79 | 26.79 | 26.12 | 26.35 | 34,668 | -0.13(-0.48%) |
Mar 03, 2022 | 26.45 | 26.70 | 26.45 | 26.48 | 5,811 | -0.17(-0.63%) |
Mar 02, 2022 | 26.34 | 26.77 | 26.33 | 26.65 | 2,207 | +0.62(+2.38%) |