Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.17 | 26.17 | 26.02 | 26.07 | 623,815 | -0.27(-1.03%) |
May 27, 2022 | 26.38 | 26.41 | 26.29 | 26.34 | 568,624 | +0.04(+0.14%) |
May 26, 2022 | 26.26 | 26.31 | 26.16 | 26.31 | 878,839 | +0.07(+0.28%) |
May 25, 2022 | 26.15 | 26.24 | 26.12 | 26.23 | 986,033 | +0.12(+0.46%) |
May 24, 2022 | 26.05 | 26.26 | 26.05 | 26.11 | 809,068 | +0.21(+0.83%) |
May 23, 2022 | 25.97 | 26.03 | 25.88 | 25.90 | 597,419 | -0.10(-0.39%) |
May 20, 2022 | 25.86 | 26.07 | 25.85 | 26.00 | 638,170 | +0.09(+0.36%) |
May 19, 2022 | 25.94 | 26.06 | 25.84 | 25.90 | 1,785,369 | +0.09(+0.36%) |
May 18, 2022 | 25.65 | 25.86 | 25.61 | 25.81 | 759,555 | +0.07(+0.29%) |
May 17, 2022 | 25.59 | 25.74 | 25.50 | 25.74 | 1,962,232 | +0.06(+0.22%) |
May 16, 2022 | 25.71 | 25.77 | 25.64 | 25.68 | 936,413 | +0.05(+0.18%) |
May 13, 2022 | 25.74 | 25.76 | 25.53 | 25.63 | 1,412,795 | -0.17(-0.65%) |
May 12, 2022 | 25.81 | 26.01 | 25.76 | 25.80 | 1,168,820 | +0.07(+0.25%) |
May 11, 2022 | 25.61 | 25.80 | 25.50 | 25.74 | 974,733 | +0.09(+0.36%) |
May 10, 2022 | 25.95 | 25.95 | 25.62 | 25.64 | 1,380,536 | -0.19(-0.72%) |
May 09, 2022 | 25.62 | 25.87 | 25.57 | 25.83 | 639,222 | +0.09(+0.36%) |
May 06, 2022 | 25.77 | 25.81 | 25.62 | 25.74 | 666,392 | -0.17(-0.65%) |
May 05, 2022 | 25.94 | 25.96 | 25.73 | 25.90 | 2,431,315 | -0.22(-0.85%) |
May 04, 2022 | 25.97 | 26.25 | 25.88 | 26.13 | 1,795,696 | +0.06(+0.21%) |
May 03, 2022 | 26.19 | 26.32 | 26.02 | 26.07 | 2,641,982 | +0.19(+0.72%) |
May 02, 2022 | 25.97 | 26.02 | 25.87 | 25.89 | 903,965 | -0.24(-0.93%) |
Apr 29, 2022 | 26.10 | 26.25 | 26.06 | 26.13 | 643,648 | -0.14(-0.53%) |
Apr 28, 2022 | 26.08 | 26.28 | 26.08 | 26.27 | 470,495 | +0.11(+0.43%) |
Apr 27, 2022 | 26.39 | 26.41 | 26.15 | 26.15 | 306,223 | -0.18(-0.67%) |
Apr 26, 2022 | 26.37 | 26.50 | 26.27 | 26.33 | 689,174 | +0.16(+0.60%) |
Apr 25, 2022 | 26.34 | 26.44 | 26.15 | 26.17 | 327,851 | -0.01(-0.04%) |
Apr 22, 2022 | 26.17 | 26.28 | 26.17 | 26.18 | 206,970 | -0.02(-0.07%) |
Apr 21, 2022 | 26.23 | 26.32 | 26.08 | 26.20 | 224,759 | -0.10(-0.39%) |
Apr 20, 2022 | 26.15 | 26.39 | 26.15 | 26.30 | 368,980 | +0.21(+0.82%) |
Apr 19, 2022 | 26.16 | 26.23 | 26.09 | 26.09 | 293,895 | -0.19(-0.71%) |
Apr 18, 2022 | 26.31 | 26.41 | 26.27 | 26.28 | 383,578 | -0.06(-0.24%) |
Apr 14, 2022 | 26.61 | 26.63 | 26.31 | 26.34 | 266,459 | -0.32(-1.22%) |
Apr 13, 2022 | 26.53 | 26.78 | 26.53 | 26.66 | 428,471 | +0.19(+0.70%) |
Apr 12, 2022 | 26.78 | 26.83 | 26.47 | 26.48 | 3,533,001 | -0.21(-0.80%) |
Apr 11, 2022 | 26.76 | 26.82 | 26.64 | 26.69 | 284,262 | -0.18(-0.66%) |
Apr 08, 2022 | 26.79 | 26.98 | 26.79 | 26.87 | 908,975 | -0.03(-0.10%) |
Apr 07, 2022 | 27.01 | 27.03 | 26.90 | 26.90 | 162,478 | -0.10(-0.38%) |
Apr 06, 2022 | 26.94 | 27.10 | 26.92 | 27.00 | 540,729 | -0.14(-0.51%) |
Apr 05, 2022 | 27.35 | 27.40 | 27.07 | 27.14 | 400,163 | -0.25(-0.91%) |
Apr 04, 2022 | 27.45 | 27.53 | 27.35 | 27.39 | 405,022 | -0.07(-0.27%) |
Apr 01, 2022 | 27.35 | 27.56 | 27.25 | 27.46 | 205,325 | -0.06(-0.20%) |
Mar 31, 2022 | 27.55 | 27.63 | 27.51 | 27.52 | 351,938 | +0.05(+0.17%) |
Mar 30, 2022 | 27.37 | 27.58 | 27.36 | 27.47 | 350,937 | -0.02(-0.07%) |
Mar 29, 2022 | 27.43 | 27.58 | 27.35 | 27.49 | 355,469 | +0.15(+0.54%) |
Mar 28, 2022 | 27.29 | 27.45 | 27.29 | 27.34 | 359,218 | +0.06(+0.24%) |
Mar 25, 2022 | 27.29 | 27.42 | 27.23 | 27.28 | 459,663 | -0.26(-0.94%) |
Mar 24, 2022 | 27.48 | 27.66 | 27.47 | 27.54 | 358,525 | -0.08(-0.30%) |
Mar 23, 2022 | 27.45 | 27.68 | 27.42 | 27.62 | 265,682 | +0.16(+0.57%) |
Mar 22, 2022 | 27.49 | 27.55 | 27.27 | 27.46 | 853,858 | -0.15(-0.54%) |
Mar 21, 2022 | 27.70 | 27.92 | 27.61 | 27.61 | 572,631 | -0.49(-1.75%) |
Mar 18, 2022 | 28.05 | 28.13 | 27.95 | 28.10 | 676,901 | +0.08(+0.30%) |
Mar 17, 2022 | 27.87 | 28.10 | 27.87 | 28.02 | 990,312 | +0.20(+0.73%) |
Mar 16, 2022 | 27.55 | 27.90 | 27.52 | 27.81 | 792,809 | +0.25(+0.91%) |
Mar 15, 2022 | 27.48 | 27.72 | 27.37 | 27.56 | 4,019,841 | +0.03(+0.10%) |
Mar 14, 2022 | 27.56 | 27.66 | 27.39 | 27.54 | 1,288,443 | -0.14(-0.50%) |
Mar 11, 2022 | 28.00 | 28.00 | 27.60 | 27.68 | 1,027,503 | +0.05(+0.17%) |
Mar 10, 2022 | 28.04 | 28.05 | 27.59 | 27.63 | 1,087,707 | -0.56(-2.00%) |
Mar 09, 2022 | 28.45 | 28.51 | 28.12 | 28.19 | 1,178,762 | -0.37(-1.30%) |
Mar 08, 2022 | 28.57 | 28.61 | 28.50 | 28.56 | 190,997 | -0.17(-0.58%) |
Mar 07, 2022 | 28.83 | 28.92 | 28.70 | 28.73 | 283,565 | -0.25(-0.86%) |
Mar 04, 2022 | 29.05 | 29.12 | 28.92 | 28.98 | 256,933 | +0.13(+0.45%) |
Mar 03, 2022 | 28.90 | 28.92 | 28.82 | 28.85 | 410,265 | +0.06(+0.19%) |
Mar 02, 2022 | 29.10 | 29.15 | 28.79 | 28.79 | 213,425 | -0.49(-1.67%) |