Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.15 | 26.28 | 26.15 | 26.20 | 6,073 | -0.08(-0.31%) |
May 27, 2022 | 26.23 | 26.29 | 26.23 | 26.29 | 227 | +0.26(+1.01%) |
May 26, 2022 | 25.88 | 26.07 | 25.88 | 26.02 | 11,987 | +0.23(+0.90%) |
May 25, 2022 | 25.78 | 25.79 | 25.69 | 25.79 | 592 | +0.04(+0.16%) |
May 24, 2022 | 25.75 | 25.78 | 25.60 | 25.75 | 2,786 | -0.02(-0.07%) |
May 23, 2022 | 25.78 | 25.78 | 25.73 | 25.77 | 1,603 | +0.14(+0.56%) |
May 20, 2022 | 25.58 | 25.65 | 25.48 | 25.62 | 12,950 | -0.03(-0.10%) |
May 19, 2022 | 25.66 | 25.75 | 25.65 | 25.65 | 7,400 | -0.04(-0.17%) |
May 18, 2022 | 25.85 | 25.85 | 25.66 | 25.69 | 6,084 | -0.42(-1.62%) |
May 17, 2022 | 26.01 | 26.16 | 26.01 | 26.11 | 1,779 | +0.18(+0.69%) |
May 16, 2022 | 25.95 | 25.95 | 25.93 | 25.93 | 180 | -0.03(-0.10%) |
May 13, 2022 | 25.90 | 26.07 | 25.90 | 25.96 | 12,277 | +0.18(+0.69%) |
May 12, 2022 | 25.81 | 25.85 | 25.67 | 25.78 | 5,395 | -0.04(-0.16%) |
May 11, 2022 | 25.97 | 26.10 | 25.82 | 25.82 | 3,432 | -0.18(-0.70%) |
May 10, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 90 | -0.00(-0.00%) |
May 09, 2022 | 26.17 | 26.17 | 25.95 | 26.01 | 4,102 | -0.35(-1.32%) |
May 06, 2022 | 26.38 | 26.39 | 26.28 | 26.36 | 1,295 | -0.08(-0.31%) |
May 05, 2022 | 26.73 | 26.73 | 26.43 | 26.44 | 1,913 | -0.48(-1.79%) |
May 04, 2022 | 26.49 | 26.95 | 26.49 | 26.92 | 3,687 | +0.38(+1.42%) |
May 03, 2022 | 26.41 | 26.54 | 26.41 | 26.54 | 695 | +0.08(+0.29%) |
May 02, 2022 | 26.35 | 26.50 | 26.35 | 26.46 | 10,615 | +0.05(+0.18%) |
Apr 29, 2022 | 26.84 | 26.84 | 26.42 | 26.42 | 2,830 | -0.45(-1.69%) |
Apr 28, 2022 | 26.72 | 26.89 | 26.72 | 26.87 | 3,731 | +0.22(+0.83%) |
Apr 27, 2022 | 26.71 | 26.82 | 26.65 | 26.65 | 4,385 | +0.09(+0.33%) |
Apr 26, 2022 | 26.73 | 26.76 | 26.56 | 26.56 | 3,212 | -0.40(-1.48%) |
Apr 25, 2022 | 26.71 | 26.96 | 26.71 | 26.96 | 21,115 | +0.05(+0.20%) |
Apr 22, 2022 | 27.12 | 27.12 | 26.91 | 26.91 | 797 | -0.30(-1.11%) |
Apr 21, 2022 | 27.77 | 27.77 | 27.21 | 27.21 | 3,060 | -0.19(-0.71%) |
Apr 20, 2022 | 27.55 | 27.55 | 27.40 | 27.40 | 2,933 | +0.03(+0.12%) |
Apr 19, 2022 | 27.28 | 27.39 | 27.28 | 27.37 | 4,751 | +0.17(+0.63%) |
Apr 18, 2022 | 27.12 | 27.26 | 27.12 | 27.20 | 3,558 | -0.05(-0.18%) |
Apr 14, 2022 | 27.34 | 27.34 | 27.22 | 27.25 | 2,824 | -0.10(-0.38%) |
Apr 13, 2022 | 27.28 | 27.35 | 27.28 | 27.35 | 3,945 | +0.07(+0.26%) |
Apr 12, 2022 | 27.37 | 27.38 | 27.28 | 27.28 | 1,689 | -0.02(-0.07%) |
Apr 11, 2022 | 27.47 | 27.48 | 27.30 | 27.30 | 4,808 | -0.15(-0.55%) |
Apr 08, 2022 | 27.42 | 27.53 | 27.42 | 27.45 | 1,547 | -0.05(-0.18%) |
Apr 07, 2022 | 27.49 | 27.57 | 27.41 | 27.50 | 3,280 | +0.03(+0.13%) |
Apr 06, 2022 | 27.39 | 27.48 | 27.39 | 27.46 | 5,126 | -0.10(-0.35%) |
Apr 05, 2022 | 27.70 | 27.70 | 27.56 | 27.56 | 3,010 | -0.08(-0.29%) |
Apr 04, 2022 | 27.64 | 27.68 | 27.56 | 27.64 | 1,984 | +0.12(+0.42%) |
Apr 01, 2022 | 27.52 | 27.58 | 27.48 | 27.52 | 4,302 | +0.01(+0.02%) |
Mar 31, 2022 | 27.69 | 27.69 | 27.52 | 27.52 | 13,083 | -0.13(-0.47%) |
Mar 30, 2022 | 27.72 | 27.72 | 27.65 | 27.65 | 2,061 | -0.04(-0.14%) |
Mar 29, 2022 | 27.67 | 27.69 | 27.67 | 27.69 | 1,306 | +0.05(+0.18%) |
Mar 28, 2022 | 27.51 | 27.64 | 27.51 | 27.64 | 18,310 | +0.15(+0.55%) |
Mar 25, 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 116 | +0.04(+0.14%) |
Mar 24, 2022 | 27.47 | 27.47 | 27.45 | 27.45 | 383 | +0.08(+0.30%) |
Mar 23, 2022 | 27.36 | 27.43 | 27.36 | 27.37 | 3,919 | -0.04(-0.15%) |
Mar 22, 2022 | 27.41 | 27.47 | 27.40 | 27.41 | 334,385 | +0.11(+0.40%) |
Mar 21, 2022 | 27.32 | 27.34 | 27.26 | 27.30 | 4,775 | -0.03(-0.11%) |
Mar 18, 2022 | 27.29 | 27.33 | 27.23 | 27.33 | 8,941 | +0.13(+0.48%) |
Mar 17, 2022 | 27.08 | 27.20 | 27.02 | 27.20 | 975 | +0.14(+0.51%) |
Mar 16, 2022 | 27.05 | 27.06 | 26.89 | 27.06 | 7,576 | +0.21(+0.77%) |
Mar 15, 2022 | 26.73 | 26.85 | 26.73 | 26.85 | 752 | +0.23(+0.85%) |
Mar 14, 2022 | 26.75 | 26.80 | 26.61 | 26.63 | 6,794 | -0.10(-0.36%) |
Mar 11, 2022 | 26.84 | 26.86 | 26.72 | 26.72 | 5,119 | -0.10(-0.37%) |
Mar 10, 2022 | 26.78 | 26.82 | 26.74 | 26.82 | 2,367 | -0.05(-0.18%) |
Mar 09, 2022 | 26.82 | 26.93 | 26.81 | 26.87 | 18,786 | +0.25(+0.94%) |
Mar 08, 2022 | 26.61 | 26.80 | 26.60 | 26.62 | 23,242 | -0.05(-0.19%) |
Mar 07, 2022 | 26.86 | 26.86 | 26.67 | 26.67 | 2,575 | -0.31(-1.15%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.92 | 26.98 | 2,919 | -0.09(-0.31%) |
Mar 03, 2022 | 27.13 | 27.13 | 27.07 | 27.07 | 476 | -0.06(-0.22%) |
Mar 02, 2022 | 26.98 | 27.13 | 26.98 | 27.12 | 15,653 | +0.21(+0.77%) |