Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.85 | 28.16 | 27.65 | 27.88 | 8,409,955 | -0.17(-0.59%) |
May 27, 2022 | 27.84 | 28.17 | 27.79 | 28.04 | 4,180,736 | +0.11(+0.40%) |
May 26, 2022 | 27.71 | 28.23 | 27.69 | 27.93 | 6,635,075 | +0.28(+1.00%) |
May 25, 2022 | 27.56 | 27.67 | 27.46 | 27.66 | 4,051,490 | +0.07(+0.27%) |
May 24, 2022 | 27.40 | 27.61 | 27.10 | 27.58 | 4,568,304 | +0.27(+0.98%) |
May 23, 2022 | 27.25 | 27.40 | 27.02 | 27.31 | 7,343,360 | +0.34(+1.27%) |
May 20, 2022 | 27.05 | 27.15 | 26.58 | 26.97 | 6,626,113 | -0.01(-0.03%) |
May 19, 2022 | 27.05 | 27.13 | 26.55 | 26.98 | 5,917,982 | -0.15(-0.54%) |
May 18, 2022 | 27.25 | 27.31 | 27.03 | 27.13 | 5,652,661 | -0.02(-0.07%) |
May 17, 2022 | 26.92 | 27.17 | 26.64 | 27.15 | 5,352,474 | +0.38(+1.42%) |
May 16, 2022 | 26.63 | 26.85 | 26.43 | 26.77 | 4,056,059 | +0.19(+0.73%) |
May 13, 2022 | 26.37 | 26.67 | 26.16 | 26.58 | 4,895,280 | +0.40(+1.52%) |
May 12, 2022 | 26.24 | 26.33 | 25.94 | 26.18 | 6,246,312 | -0.06(-0.21%) |
May 11, 2022 | 26.17 | 26.70 | 26.09 | 26.23 | 6,467,890 | +0.11(+0.42%) |
May 10, 2022 | 26.61 | 26.84 | 25.76 | 26.12 | 7,154,276 | -0.47(-1.77%) |
May 09, 2022 | 26.89 | 26.90 | 26.49 | 26.59 | 6,195,647 | -0.41(-1.51%) |
May 06, 2022 | 26.47 | 27.06 | 26.35 | 27.00 | 7,407,685 | +0.40(+1.49%) |
May 05, 2022 | 26.23 | 26.88 | 26.10 | 26.60 | 6,044,897 | -0.08(-0.31%) |
May 04, 2022 | 26.15 | 26.70 | 26.06 | 26.69 | 6,562,441 | +0.67(+2.56%) |
May 03, 2022 | 26.03 | 26.42 | 25.91 | 26.02 | 5,373,518 | +0.06(+0.21%) |
May 02, 2022 | 26.26 | 26.33 | 25.63 | 25.97 | 5,649,454 | -0.18(-0.71%) |
Apr 29, 2022 | 26.80 | 26.85 | 26.10 | 26.15 | 5,495,574 | -0.77(-2.85%) |
Apr 28, 2022 | 26.87 | 27.01 | 26.68 | 26.92 | 5,723,455 | +0.22(+0.83%) |
Apr 27, 2022 | 26.97 | 27.15 | 26.69 | 26.70 | 4,679,541 | -0.32(-1.20%) |
Apr 26, 2022 | 27.43 | 27.67 | 27.01 | 27.02 | 5,741,687 | -0.47(-1.71%) |
Apr 25, 2022 | 27.67 | 27.71 | 27.12 | 27.49 | 7,776,542 | -0.12(-0.43%) |
Apr 22, 2022 | 28.05 | 28.06 | 27.59 | 27.61 | 7,776,935 | -0.44(-1.58%) |
Apr 21, 2022 | 27.79 | 28.22 | 27.67 | 28.05 | 6,261,790 | +0.18(+0.66%) |
Apr 20, 2022 | 27.71 | 27.97 | 27.62 | 27.87 | 6,399,744 | +0.31(+1.14%) |
Apr 19, 2022 | 27.11 | 27.61 | 27.06 | 27.55 | 6,929,759 | +0.56(+2.09%) |
Apr 18, 2022 | 27.02 | 27.21 | 26.89 | 26.99 | 7,084,614 | +0.02(+0.07%) |
Apr 14, 2022 | 26.83 | 27.08 | 26.70 | 26.97 | 6,210,601 | +0.21(+0.79%) |
Apr 13, 2022 | 26.58 | 26.82 | 26.49 | 26.76 | 6,046,641 | +0.13(+0.49%) |
Apr 12, 2022 | 26.76 | 26.83 | 26.57 | 26.63 | 6,502,162 | -0.07(-0.28%) |
Apr 11, 2022 | 26.91 | 27.06 | 26.68 | 26.70 | 6,983,966 | -0.18(-0.69%) |
Apr 08, 2022 | 27.01 | 27.06 | 26.76 | 26.89 | 5,335,979 | -0.02(-0.07%) |
Apr 07, 2022 | 27.13 | 27.14 | 26.63 | 26.91 | 7,775,338 | -0.24(-0.88%) |
Apr 06, 2022 | 26.65 | 27.16 | 26.53 | 27.15 | 9,532,858 | +0.63(+2.37%) |
Apr 05, 2022 | 26.61 | 26.90 | 26.46 | 26.52 | 8,992,089 | +0.01(+0.03%) |
Apr 04, 2022 | 26.19 | 26.58 | 25.90 | 26.51 | 7,038,441 | -0.30(-1.10%) |
Apr 01, 2022 | 26.46 | 26.82 | 26.24 | 26.81 | 6,836,554 | +0.42(+1.61%) |
Mar 31, 2022 | 26.46 | 26.67 | 26.38 | 26.38 | 6,348,821 | -0.13(-0.49%) |
Mar 30, 2022 | 26.23 | 26.51 | 26.15 | 26.51 | 8,632,799 | +0.24(+0.91%) |
Mar 29, 2022 | 25.73 | 26.32 | 25.65 | 26.27 | 8,395,942 | +0.62(+2.41%) |
Mar 28, 2022 | 25.45 | 25.66 | 25.40 | 25.65 | 6,026,248 | +0.17(+0.65%) |
Mar 25, 2022 | 25.17 | 25.57 | 25.17 | 25.49 | 6,483,302 | +0.24(+0.95%) |
Mar 24, 2022 | 24.93 | 25.25 | 24.83 | 25.25 | 6,437,380 | +0.41(+1.64%) |
Mar 23, 2022 | 24.86 | 24.98 | 24.59 | 24.84 | 9,285,174 | +0.03(+0.11%) |
Mar 22, 2022 | 24.94 | 25.03 | 24.56 | 24.81 | 6,851,051 | -0.04(-0.15%) |
Mar 21, 2022 | 24.76 | 24.90 | 24.64 | 24.85 | 8,652,136 | +0.21(+0.86%) |
Mar 18, 2022 | 24.66 | 24.89 | 24.56 | 24.64 | 24,476,020 | -0.11(-0.45%) |
Mar 17, 2022 | 24.53 | 24.91 | 24.40 | 24.75 | 8,210,233 | +0.16(+0.64%) |
Mar 16, 2022 | 24.52 | 24.68 | 24.32 | 24.59 | 8,288,093 | +0.11(+0.45%) |
Mar 15, 2022 | 24.31 | 24.62 | 24.27 | 24.48 | 7,394,850 | +0.32(+1.34%) |
Mar 14, 2022 | 24.27 | 24.54 | 24.00 | 24.16 | 7,057,006 | -0.11(-0.46%) |
Mar 11, 2022 | 24.52 | 24.84 | 24.26 | 24.27 | 6,201,690 | -0.29(-1.17%) |
Mar 10, 2022 | 24.56 | 24.25 | 24.55 | 10,022,160 | -0.10(-0.41%) | |
Mar 09, 2022 | 24.80 | 25.00 | 24.53 | 24.65 | 12,835,695 | +0.55(+2.30%) |
Mar 08, 2022 | 24.03 | 24.56 | 23.85 | 24.10 | 10,740,726 | +0.13(+0.54%) |
Mar 07, 2022 | 24.26 | 24.37 | 23.82 | 23.97 | 7,523,480 | -0.28(-1.13%) |
Mar 04, 2022 | 23.67 | 24.27 | 23.58 | 24.25 | 6,943,575 | +0.40(+1.69%) |
Mar 03, 2022 | 23.55 | 24.14 | 23.55 | 23.84 | 8,911,039 | +0.27(+1.13%) |
Mar 02, 2022 | 23.31 | 23.82 | 23.29 | 23.58 | 6,073,721 | +0.25(+1.06%) |