Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.03 | 27.03 | 26.78 | 26.87 | 3,765 | -0.23(-0.84%) |
May 27, 2022 | 26.91 | 27.10 | 26.86 | 27.10 | 2,128 | +0.36(+1.34%) |
May 26, 2022 | 26.62 | 26.82 | 26.62 | 26.74 | 4,571 | +0.40(+1.51%) |
May 25, 2022 | 25.93 | 26.34 | 25.93 | 26.34 | 7,486 | +0.61(+2.37%) |
May 24, 2022 | 25.56 | 25.73 | 25.16 | 25.73 | 8,554 | -0.04(-0.16%) |
May 23, 2022 | 25.71 | 25.99 | 25.71 | 25.77 | 3,407 | +0.21(+0.83%) |
May 20, 2022 | 25.45 | 25.56 | 25.20 | 25.56 | 3,481 | -0.12(-0.49%) |
May 19, 2022 | 25.79 | 25.84 | 25.69 | 25.69 | 3,002 | -0.28(-1.07%) |
May 18, 2022 | 26.48 | 26.48 | 25.96 | 25.96 | 5,264 | -0.93(-3.45%) |
May 17, 2022 | 26.57 | 26.89 | 26.57 | 26.89 | 6,329 | +0.61(+2.31%) |
May 16, 2022 | 26.04 | 26.28 | 25.92 | 26.28 | 1,000 | +0.21(+0.82%) |
May 13, 2022 | 26.00 | 26.18 | 25.98 | 26.07 | 4,316 | +0.41(+1.61%) |
May 12, 2022 | 25.67 | 25.67 | 25.35 | 25.66 | 8,274 | +0.30(+1.20%) |
May 11, 2022 | 25.76 | 25.95 | 25.35 | 25.35 | 5,252 | -0.09(-0.37%) |
May 10, 2022 | 26.09 | 26.09 | 25.30 | 25.45 | 2,876 | -0.42(-1.62%) |
May 09, 2022 | 25.91 | 26.12 | 25.85 | 25.87 | 9,536 | -0.26(-0.99%) |
May 06, 2022 | 26.02 | 26.20 | 25.81 | 26.13 | 7,955 | -0.04(-0.16%) |
May 05, 2022 | 26.90 | 26.90 | 25.94 | 26.17 | 12,733 | -0.60(-2.24%) |
May 04, 2022 | 25.97 | 26.77 | 25.92 | 26.77 | 2,914 | +0.75(+2.90%) |
May 03, 2022 | 25.51 | 26.05 | 25.51 | 26.01 | 11,635 | +0.38(+1.49%) |
May 02, 2022 | 25.40 | 25.65 | 25.16 | 25.63 | 5,366 | +0.33(+1.30%) |
Apr 29, 2022 | 26.27 | 26.27 | 25.29 | 25.30 | 5,950 | -0.76(-2.93%) |
Apr 28, 2022 | 25.81 | 26.11 | 25.70 | 26.07 | 3,733 | +0.29(+1.13%) |
Apr 27, 2022 | 25.87 | 25.95 | 25.57 | 25.77 | 4,613 | -0.11(-0.43%) |
Apr 26, 2022 | 26.19 | 26.29 | 25.89 | 25.89 | 28,894 | -0.36(-1.38%) |
Apr 25, 2022 | 26.25 | 26.25 | 25.64 | 26.25 | 8,308 | -0.18(-0.67%) |
Apr 22, 2022 | 26.91 | 26.91 | 26.33 | 26.43 | 31,871 | -0.85(-3.12%) |
Apr 21, 2022 | 27.53 | 27.67 | 27.22 | 27.28 | 7,244 | -0.11(-0.41%) |
Apr 20, 2022 | 27.54 | 27.54 | 27.30 | 27.39 | 5,558 | +0.26(+0.94%) |
Apr 19, 2022 | 26.85 | 27.13 | 26.85 | 27.13 | 3,740 | +0.55(+2.07%) |
Apr 18, 2022 | 26.68 | 26.68 | 26.56 | 26.59 | 3,723 | -0.02(-0.06%) |
Apr 14, 2022 | 26.60 | 26.73 | 26.59 | 26.60 | 2,861 | +0.05(+0.21%) |
Apr 13, 2022 | 26.36 | 26.67 | 26.25 | 26.55 | 123,118 | +0.26(+0.99%) |
Apr 12, 2022 | 26.52 | 26.56 | 26.23 | 26.29 | 20,253 | -0.03(-0.11%) |
Apr 11, 2022 | 26.38 | 26.47 | 26.30 | 26.31 | 10,181 | -0.03(-0.11%) |
Apr 08, 2022 | 26.18 | 26.48 | 26.18 | 26.34 | 5,466 | +0.23(+0.87%) |
Apr 07, 2022 | 25.73 | 26.11 | 25.73 | 26.11 | 3,472 | +0.04(+0.17%) |
Apr 06, 2022 | 26.03 | 26.15 | 26.01 | 26.07 | 4,439 | +0.06(+0.22%) |
Apr 05, 2022 | 26.35 | 26.41 | 26.01 | 26.01 | 4,399 | -0.20(-0.77%) |
Apr 04, 2022 | 26.13 | 26.22 | 26.11 | 26.22 | 2,215 | -0.02(-0.09%) |
Apr 01, 2022 | 26.22 | 26.24 | 26.00 | 26.24 | 11,032 | +0.12(+0.45%) |
Mar 31, 2022 | 26.33 | 26.35 | 26.12 | 26.12 | 3,713 | -0.27(-1.02%) |
Mar 30, 2022 | 26.51 | 26.51 | 26.34 | 26.39 | 4,190 | -0.18(-0.66%) |
Mar 29, 2022 | 26.36 | 26.57 | 26.31 | 26.57 | 12,321 | +0.36(+1.36%) |
Mar 28, 2022 | 26.04 | 26.21 | 26.04 | 26.21 | 5,907 | -0.11(-0.42%) |
Mar 25, 2022 | 26.15 | 26.32 | 26.15 | 26.32 | 3,037 | +0.31(+1.21%) |
Mar 24, 2022 | 25.96 | 26.03 | 25.94 | 26.01 | 3,488 | +0.23(+0.91%) |
Mar 23, 2022 | 25.93 | 25.93 | 25.76 | 25.77 | 2,243 | -0.15(-0.58%) |
Mar 22, 2022 | 25.96 | 26.07 | 25.88 | 25.92 | 927 | +0.12(+0.48%) |
Mar 21, 2022 | 25.87 | 25.89 | 25.71 | 25.80 | 2,913 | +0.09(+0.35%) |
Mar 18, 2022 | 25.60 | 25.71 | 25.45 | 25.71 | 8,515 | +0.01(+0.05%) |
Mar 17, 2022 | 25.59 | 25.69 | 25.56 | 25.69 | 3,402 | +0.27(+1.07%) |
Mar 16, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 335 | +0.25(+1.01%) |
Mar 15, 2022 | 25.05 | 25.17 | 24.99 | 25.17 | 3,348 | -0.03(-0.11%) |
Mar 14, 2022 | 25.32 | 25.32 | 25.11 | 25.19 | 2,625 | -0.08(-0.33%) |
Mar 11, 2022 | 25.51 | 25.53 | 25.28 | 25.28 | 14,207 | -0.10(-0.41%) |
Mar 10, 2022 | 25.27 | 25.38 | 25.15 | 25.38 | 3,656 | +0.02(+0.09%) |
Mar 09, 2022 | 25.48 | 25.60 | 25.36 | 25.36 | 8,236 | +0.17(+0.68%) |
Mar 08, 2022 | 25.23 | 25.62 | 25.16 | 25.19 | 4,230 | +0.05(+0.21%) |
Mar 07, 2022 | 25.34 | 25.41 | 25.14 | 25.14 | 4,631 | -0.47(-1.82%) |
Mar 04, 2022 | 25.63 | 25.63 | 25.45 | 25.60 | 3,242 | -0.16(-0.62%) |
Mar 03, 2022 | 25.56 | 25.80 | 25.55 | 25.76 | 5,582 | +0.11(+0.41%) |
Mar 02, 2022 | 25.23 | 25.73 | 25.23 | 25.66 | 4,199 | +0.67(+2.69%) |