Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.16 | 26.31 | 26.16 | 26.20 | 1,230 | -0.11(-0.42%) |
May 27, 2022 | 26.23 | 26.31 | 26.19 | 26.31 | 46,048 | +0.42(+1.62%) |
May 26, 2022 | 25.86 | 25.90 | 25.86 | 25.89 | 4,634 | +0.39(+1.55%) |
May 25, 2022 | 25.26 | 25.50 | 25.26 | 25.50 | 1,360 | +0.22(+0.86%) |
May 24, 2022 | 25.30 | 25.30 | 25.23 | 25.28 | 746 | -0.13(-0.51%) |
May 23, 2022 | 25.25 | 25.44 | 25.22 | 25.41 | 573 | +0.33(+1.32%) |
May 20, 2022 | 24.71 | 25.08 | 24.71 | 25.08 | 162 | -0.03(-0.12%) |
May 19, 2022 | 25.12 | 25.25 | 25.10 | 25.11 | 6,025 | -0.07(-0.27%) |
May 18, 2022 | 25.57 | 25.57 | 25.15 | 25.17 | 1,249 | -0.77(-2.97%) |
May 17, 2022 | 25.80 | 25.95 | 25.80 | 25.95 | 420 | +0.35(+1.36%) |
May 16, 2022 | 25.61 | 25.67 | 25.60 | 25.60 | 1,500 | -0.04(-0.14%) |
May 13, 2022 | 25.63 | 25.65 | 25.54 | 25.63 | 5,422 | +0.50(+1.98%) |
May 12, 2022 | 25.16 | 25.16 | 24.92 | 25.14 | 2,898 | -0.07(-0.29%) |
May 11, 2022 | 25.63 | 25.68 | 25.21 | 25.21 | 693 | -0.29(-1.12%) |
May 10, 2022 | 25.66 | 25.68 | 25.42 | 25.50 | 1,924 | +0.08(+0.30%) |
May 09, 2022 | 25.57 | 25.67 | 25.42 | 25.42 | 3,267 | -0.66(-2.54%) |
May 06, 2022 | 25.97 | 26.08 | 25.97 | 26.08 | 479 | -0.06(-0.24%) |
May 05, 2022 | 26.62 | 26.62 | 26.11 | 26.15 | 1,408 | -0.73(-2.72%) |
May 04, 2022 | 26.29 | 26.88 | 26.20 | 26.88 | 1,559 | +0.57(+2.15%) |
May 03, 2022 | 26.24 | 26.39 | 26.21 | 26.31 | 1,663 | +0.13(+0.50%) |
May 02, 2022 | 26.15 | 26.18 | 25.86 | 26.18 | 8,034 | +0.08(+0.30%) |
Apr 29, 2022 | 26.61 | 26.61 | 26.10 | 26.10 | 9,051 | -0.65(-2.42%) |
Apr 28, 2022 | 26.45 | 26.77 | 26.32 | 26.75 | 8,639 | +0.48(+1.82%) |
Apr 27, 2022 | 26.46 | 26.49 | 26.27 | 26.27 | 2,622 | -0.06(-0.23%) |
Apr 26, 2022 | 26.64 | 26.64 | 26.33 | 26.33 | 5,611 | -0.52(-1.94%) |
Apr 25, 2022 | 26.54 | 26.85 | 26.43 | 26.85 | 5,016 | +0.15(+0.56%) |
Apr 22, 2022 | 27.09 | 27.12 | 26.70 | 26.70 | 13,033 | -0.51(-1.86%) |
Apr 21, 2022 | 27.66 | 27.68 | 27.21 | 27.21 | 16,529 | -0.25(-0.92%) |
Apr 20, 2022 | 27.47 | 27.54 | 27.46 | 27.46 | 9,680 | -0.01(-0.02%) |
Apr 19, 2022 | 27.28 | 27.55 | 27.28 | 27.47 | 3,074 | +0.30(+1.11%) |
Apr 18, 2022 | 27.16 | 27.27 | 27.14 | 27.17 | 8,983 | -0.07(-0.25%) |
Apr 14, 2022 | 27.40 | 27.40 | 27.23 | 27.23 | 20,714 | -0.20(-0.74%) |
Apr 13, 2022 | 27.34 | 27.48 | 27.33 | 27.44 | 1,747 | +0.23(+0.83%) |
Apr 12, 2022 | 27.40 | 27.46 | 27.18 | 27.21 | 12,996 | -0.01(-0.03%) |
Apr 11, 2022 | 27.36 | 27.37 | 27.22 | 27.22 | 766 | -0.27(-0.99%) |
Apr 08, 2022 | 27.60 | 27.60 | 27.49 | 27.49 | 4,958 | -0.05(-0.17%) |
Apr 07, 2022 | 27.48 | 27.57 | 27.47 | 27.54 | 2,437 | +0.06(+0.23%) |
Apr 06, 2022 | 27.45 | 27.49 | 27.33 | 27.47 | 1,503 | -0.14(-0.52%) |
Apr 05, 2022 | 27.80 | 27.81 | 27.55 | 27.61 | 14,895 | -0.16(-0.57%) |
Apr 04, 2022 | 27.74 | 27.85 | 27.73 | 27.77 | 24,088 | +0.04(+0.16%) |
Apr 01, 2022 | 27.74 | 27.74 | 27.59 | 27.73 | 76,475 | +0.02(+0.05%) |
Mar 31, 2022 | 27.72 | 27.76 | 27.68 | 27.71 | 163,410 | +0.01(+0.04%) |
Mar 30, 2022 | 27.65 | 27.72 | 27.65 | 27.70 | 73,514 | +0.02(+0.07%) |
Mar 29, 2022 | 27.70 | 27.72 | 27.63 | 27.68 | 12,627 | -0.01(-0.04%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.69 | 27.69 | 1,338 | +0.03(+0.11%) |
Mar 25, 2022 | 27.63 | 27.67 | 27.63 | 27.67 | 999 | +0.01(+0.02%) |
Mar 24, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 75 | +0.02(+0.05%) |
Mar 23, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | -0.01(-0.04%) |
Mar 22, 2022 | 27.69 | 27.69 | 27.65 | 27.66 | 2,347 | +0.06(+0.21%) |
Mar 21, 2022 | 27.55 | 27.64 | 27.54 | 27.60 | 2,038 | +0.06(+0.22%) |
Mar 18, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 100 | +0.05(+0.17%) |
Mar 17, 2022 | 27.40 | 27.49 | 27.40 | 27.49 | 300 | +0.14(+0.50%) |
Mar 16, 2022 | 27.39 | 27.39 | 27.35 | 27.35 | 394 | +0.24(+0.88%) |
Mar 15, 2022 | 26.90 | 27.11 | 26.90 | 27.11 | 2,637 | +0.26(+0.98%) |
Mar 14, 2022 | 26.88 | 27.08 | 26.74 | 26.85 | 382,204 | +0.00(+0.00%) |
Mar 11, 2022 | 27.09 | 27.10 | 26.85 | 26.85 | 5,498 | -0.23(-0.84%) |
Mar 10, 2022 | 27.02 | 27.09 | 26.85 | 27.08 | 25,118 | -0.05(-0.19%) |
Mar 09, 2022 | 26.98 | 27.16 | 26.98 | 27.13 | 1,870 | +0.31(+1.16%) |
Mar 08, 2022 | 26.69 | 27.05 | 26.69 | 26.82 | 36,238 | -0.01(-0.05%) |
Mar 07, 2022 | 26.92 | 27.04 | 26.83 | 26.83 | 2,089 | -0.31(-1.14%) |
Mar 04, 2022 | 27.09 | 27.15 | 27.00 | 27.14 | 23,240 | -0.05(-0.18%) |
Mar 03, 2022 | 27.27 | 27.27 | 27.19 | 27.19 | 8,981 | -0.05(-0.18%) |
Mar 02, 2022 | 27.25 | 27.25 | 27.22 | 27.24 | 2,256 | +0.25(+0.92%) |