Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.69 | 27.81 | 27.38 | 27.46 | 202,287 | -0.20(-0.74%) |
May 27, 2022 | 27.59 | 27.70 | 27.45 | 27.66 | 30,856 | -0.02(-0.05%) |
May 26, 2022 | 27.77 | 27.77 | 27.55 | 27.68 | 34,867 | +0.23(+0.84%) |
May 25, 2022 | 27.24 | 27.45 | 26.95 | 27.45 | 29,345 | +0.50(+1.86%) |
May 24, 2022 | 26.99 | 26.99 | 26.82 | 26.95 | 12,599 | -0.07(-0.26%) |
May 23, 2022 | 26.42 | 27.11 | 26.42 | 27.02 | 78,025 | +0.31(+1.16%) |
May 20, 2022 | 26.94 | 26.94 | 26.65 | 26.71 | 3,445 | -0.16(-0.59%) |
May 19, 2022 | 26.40 | 27.08 | 26.40 | 26.87 | 16,106 | +0.15(+0.56%) |
May 18, 2022 | 26.88 | 27.00 | 26.65 | 26.72 | 18,428 | -0.25(-0.93%) |
May 17, 2022 | 26.99 | 27.03 | 26.72 | 26.97 | 15,336 | +0.26(+0.97%) |
May 16, 2022 | 26.88 | 26.88 | 26.63 | 26.71 | 11,640 | +0.12(+0.43%) |
May 13, 2022 | 26.62 | 26.72 | 26.54 | 26.59 | 16,124 | +0.20(+0.74%) |
May 12, 2022 | 26.12 | 26.58 | 26.12 | 26.40 | 12,738 | -0.03(-0.11%) |
May 11, 2022 | 26.71 | 26.75 | 26.43 | 26.43 | 11,995 | +0.21(+0.80%) |
May 10, 2022 | 26.67 | 26.73 | 25.91 | 26.22 | 23,325 | -0.49(-1.83%) |
May 09, 2022 | 27.62 | 28.48 | 26.62 | 26.71 | 103,249 | -0.49(-1.80%) |
May 06, 2022 | 27.29 | 27.74 | 26.77 | 27.20 | 70,330 | +0.44(+1.64%) |
May 05, 2022 | 26.79 | 26.81 | 26.53 | 26.76 | 2,886 | +0.65(+2.49%) |
May 04, 2022 | 27.16 | 27.16 | 25.91 | 26.11 | 6,880 | +0.22(+0.85%) |
May 03, 2022 | 26.34 | 26.65 | 25.89 | 25.89 | 9,810 | +0.48(+1.89%) |
May 02, 2022 | 26.22 | 26.22 | 25.41 | 25.41 | 4,221 | -1.06(-4.00%) |
Apr 29, 2022 | 27.46 | 27.75 | 25.35 | 26.47 | 40,632 | -0.43(-1.61%) |
Apr 28, 2022 | 26.29 | 27.06 | 26.22 | 26.90 | 47,074 | +0.72(+2.73%) |
Apr 27, 2022 | 26.39 | 26.39 | 25.90 | 26.19 | 8,890 | -0.26(-0.99%) |
Apr 26, 2022 | 25.55 | 26.65 | 25.55 | 26.45 | 2,713 | -0.37(-1.38%) |
Apr 25, 2022 | 27.15 | 28.03 | 26.02 | 26.82 | 19,038 | -0.52(-1.92%) |
Apr 22, 2022 | 27.20 | 28.62 | 26.75 | 27.34 | 36,091 | -0.62(-2.23%) |
Apr 21, 2022 | 27.43 | 28.01 | 26.76 | 27.97 | 32,778 | +1.00(+3.71%) |
Apr 20, 2022 | 26.98 | 26.98 | 26.94 | 26.97 | 1,345 | +0.12(+0.45%) |
Apr 19, 2022 | 26.84 | 27.02 | 26.75 | 26.85 | 2,526 | +0.08(+0.30%) |
Apr 18, 2022 | 26.70 | 26.81 | 26.70 | 26.77 | 2,172 | +0.14(+0.53%) |
Apr 14, 2022 | 26.50 | 26.90 | 26.50 | 26.63 | 5,555 | -0.25(-0.93%) |
Apr 13, 2022 | 26.98 | 27.01 | 26.88 | 26.88 | 1,088 | +0.43(+1.62%) |
Apr 12, 2022 | 26.03 | 26.50 | 26.03 | 26.45 | 5,463 | +0.43(+1.65%) |
Apr 11, 2022 | 25.64 | 26.02 | 25.64 | 26.02 | 826 | +0.14(+0.54%) |
Apr 08, 2022 | 25.66 | 25.88 | 25.66 | 25.88 | 200 | +0.34(+1.31%) |
Apr 07, 2022 | 25.39 | 25.54 | 25.04 | 25.54 | 1,106 | +0.02(+0.09%) |
Apr 06, 2022 | 25.46 | 25.82 | 25.32 | 25.52 | 8,373 | +0.27(+1.07%) |
Apr 05, 2022 | 25.27 | 25.27 | 25.23 | 25.25 | 8,831 | -1.08(-4.11%) |
Apr 04, 2022 | 26.03 | 26.33 | 25.61 | 26.33 | 5,865 | +0.36(+1.38%) |
Apr 01, 2022 | 25.65 | 25.97 | 25.65 | 25.97 | 436 | +0.39(+1.53%) |
Mar 31, 2022 | 25.67 | 25.72 | 25.56 | 25.58 | 507 | -0.26(-1.01%) |
Mar 30, 2022 | 26.22 | 26.22 | 25.68 | 25.84 | 957 | +0.03(+0.12%) |
Mar 29, 2022 | 26.28 | 26.28 | 25.78 | 25.81 | 1,547 | -0.18(-0.71%) |
Mar 28, 2022 | 25.86 | 25.99 | 25.82 | 25.99 | 481 | -0.42(-1.58%) |
Mar 25, 2022 | 26.41 | 26.42 | 26.41 | 26.41 | 1,291 | +0.02(+0.08%) |
Mar 24, 2022 | 26.53 | 26.53 | 25.88 | 26.39 | 13,555 | +0.06(+0.23%) |
Mar 23, 2022 | 26.31 | 26.44 | 26.25 | 26.33 | 21,252 | -0.18(-0.68%) |
Mar 22, 2022 | 26.64 | 26.82 | 26.31 | 26.51 | 16,271 | -0.01(-0.04%) |
Mar 21, 2022 | 26.60 | 26.61 | 26.38 | 26.52 | 3,571 | -0.08(-0.30%) |
Mar 18, 2022 | 26.46 | 26.60 | 26.45 | 26.60 | 1,216 | -0.27(-1.01%) |
Mar 17, 2022 | 26.57 | 26.87 | 26.57 | 26.87 | 584 | -0.28(-1.01%) |
Mar 16, 2022 | 26.62 | 27.15 | 26.43 | 27.15 | 656 | +0.72(+2.71%) |
Mar 15, 2022 | 26.40 | 26.43 | 26.11 | 26.43 | 2,137 | +0.42(+1.61%) |
Mar 14, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 514 | -0.21(-0.79%) |
Mar 11, 2022 | 26.52 | 26.52 | 26.22 | 26.22 | 822 | -0.18(-0.67%) |
Mar 10, 2022 | 26.13 | 26.39 | 26.04 | 26.39 | 1,092 | -0.19(-0.71%) |
Mar 09, 2022 | 26.31 | 26.61 | 26.31 | 26.58 | 3,857 | +0.61(+2.36%) |
Mar 08, 2022 | 25.79 | 26.66 | 25.79 | 25.97 | 5,882 | +0.19(+0.74%) |
Mar 07, 2022 | 26.60 | 26.60 | 25.78 | 25.78 | 8,551 | -1.01(-3.77%) |
Mar 04, 2022 | 25.97 | 26.79 | 25.83 | 26.79 | 2,647 | -0.16(-0.59%) |
Mar 03, 2022 | 26.38 | 26.95 | 26.01 | 26.95 | 3,008 | -0.69(-2.50%) |
Mar 02, 2022 | 26.27 | 27.64 | 26.27 | 27.64 | 1,543 | +1.37(+5.22%) |