Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.72 | 27.74 | 27.71 | 27.72 | 1,311,147 | -0.04(-0.14%) |
Apr 28, 2022 | 27.77 | 27.77 | 27.75 | 27.76 | 1,985,108 | -0.03(-0.10%) |
Apr 27, 2022 | 27.81 | 27.83 | 27.78 | 27.78 | 1,545,174 | -0.03(-0.10%) |
Apr 26, 2022 | 27.79 | 27.81 | 27.78 | 27.81 | 10,296,757 | +0.07(+0.24%) |
Apr 25, 2022 | 27.77 | 27.81 | 27.75 | 27.75 | 2,966,163 | +0.04(+0.14%) |
Apr 22, 2022 | 27.67 | 27.73 | 27.67 | 27.71 | 2,937,593 | -0.03(-0.10%) |
Apr 21, 2022 | 27.74 | 27.74 | 27.70 | 27.74 | 2,992,283 | -0.02(-0.07%) |
Apr 20, 2022 | 27.76 | 27.77 | 27.75 | 27.76 | 4,187,552 | +0.02(+0.07%) |
Apr 19, 2022 | 27.77 | 27.79 | 27.74 | 27.74 | 1,808,214 | -0.08(-0.30%) |
Apr 18, 2022 | 27.81 | 27.82 | 27.80 | 27.82 | 1,115,772 | +0.00(+0.00%) |
Apr 14, 2022 | 27.83 | 27.85 | 27.80 | 27.82 | 2,658,036 | -0.04(-0.13%) |
Apr 13, 2022 | 27.87 | 27.91 | 27.85 | 27.86 | 5,526,020 | +0.02(+0.07%) |
Apr 12, 2022 | 27.83 | 27.86 | 27.81 | 27.84 | 4,324,634 | +0.06(+0.20%) |
Apr 11, 2022 | 27.77 | 27.79 | 27.76 | 27.78 | 2,424,422 | +0.01(+0.03%) |
Apr 08, 2022 | 27.77 | 27.79 | 27.77 | 27.77 | 2,301,161 | -0.03(-0.10%) |
Apr 07, 2022 | 27.79 | 27.82 | 27.79 | 27.80 | 914,063 | +0.02(+0.07%) |
Apr 06, 2022 | 27.75 | 27.80 | 27.75 | 27.78 | 2,260,982 | +0.01(+0.03%) |
Apr 05, 2022 | 27.79 | 27.80 | 27.76 | 27.77 | 929,333 | -0.05(-0.17%) |
Apr 04, 2022 | 27.81 | 27.82 | 27.79 | 27.82 | 1,389,564 | +0.02(+0.07%) |
Apr 01, 2022 | 27.79 | 27.81 | 27.78 | 27.80 | 1,225,741 | -0.05(-0.19%) |
Mar 31, 2022 | 27.87 | 27.88 | 27.86 | 27.86 | 1,196,035 | -0.01(-0.03%) |
Mar 30, 2022 | 27.83 | 27.87 | 27.83 | 27.87 | 1,767,630 | +0.04(+0.14%) |
Mar 29, 2022 | 27.83 | 27.86 | 27.82 | 27.83 | 1,353,772 | -0.01(-0.03%) |
Mar 28, 2022 | 27.83 | 27.84 | 27.82 | 27.84 | 894,829 | -0.02(-0.07%) |
Mar 25, 2022 | 27.88 | 27.89 | 27.83 | 27.86 | 2,812,560 | -0.07(-0.24%) |
Mar 24, 2022 | 27.91 | 27.93 | 27.91 | 27.92 | 824,403 | -0.02(-0.07%) |
Mar 23, 2022 | 27.92 | 27.94 | 27.91 | 27.94 | 785,917 | +0.04(+0.13%) |
Mar 22, 2022 | 27.89 | 27.92 | 27.89 | 27.90 | 2,243,739 | -0.02(-0.07%) |
Mar 21, 2022 | 27.99 | 28.00 | 27.92 | 27.92 | 1,171,274 | -0.09(-0.34%) |
Mar 18, 2022 | 28.02 | 28.03 | 28.02 | 28.02 | 1,519,147 | -0.02(-0.07%) |
Mar 17, 2022 | 28.03 | 28.03 | 28.02 | 28.03 | 792,481 | +0.00(+0.00%) |
Mar 16, 2022 | 28.06 | 28.07 | 27.99 | 28.03 | 1,302,946 | -0.03(-0.10%) |
Mar 15, 2022 | 28.10 | 28.11 | 28.06 | 28.06 | 796,218 | +0.00(+0.00%) |
Mar 14, 2022 | 28.08 | 28.10 | 28.06 | 28.06 | 1,073,868 | -0.08(-0.27%) |
Mar 11, 2022 | 28.13 | 28.14 | 28.12 | 28.14 | 584,205 | -0.01(-0.03%) |
Mar 10, 2022 | 28.14 | 28.15 | 974,287 | -0.02(-0.07%) | ||
Mar 09, 2022 | 28.16 | 28.18 | 28.16 | 28.17 | 738,540 | -0.03(-0.10%) |
Mar 08, 2022 | 28.21 | 28.21 | 28.18 | 28.19 | 1,372,875 | -0.04(-0.13%) |
Mar 07, 2022 | 28.22 | 28.25 | 28.22 | 28.23 | 2,223,788 | -0.03(-0.10%) |
Mar 04, 2022 | 28.26 | 28.28 | 28.25 | 28.26 | 448,991 | +0.03(+0.10%) |
Mar 03, 2022 | 28.22 | 28.24 | 28.21 | 28.23 | 1,143,795 | +0.01(+0.03%) |
Mar 02, 2022 | 28.29 | 28.29 | 28.22 | 28.22 | 2,174,335 | -0.10(-0.37%) |
Mar 01, 2022 | 28.32 | 28.37 | 28.31 | 28.33 | 3,478,780 | +0.06(+0.20%) |
Feb 28, 2022 | 28.25 | 28.28 | 28.25 | 28.27 | 2,161,357 | +0.07(+0.23%) |
Feb 25, 2022 | 28.19 | 28.20 | 28.18 | 28.20 | 2,016,618 | +0.00(+0.00%) |
Feb 24, 2022 | 28.23 | 28.25 | 28.19 | 28.20 | 3,484,145 | +0.03(+0.10%) |
Feb 23, 2022 | 28.19 | 28.20 | 28.18 | 28.18 | 1,074,686 | -0.03(-0.10%) |
Feb 22, 2022 | 28.20 | 28.21 | 28.19 | 28.20 | 841,329 | -0.03(-0.10%) |
Feb 18, 2022 | 28.23 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 28.20 | 28.22 | 28.20 | 28.22 | 958,249 | +0.02(+0.07%) |
Feb 16, 2022 | 28.18 | 28.21 | 28.18 | 28.20 | 555,552 | +0.04(+0.13%) |
Feb 15, 2022 | 28.17 | 28.18 | 28.16 | 28.17 | 1,091,148 | +0.01(+0.03%) |
Feb 14, 2022 | 28.16 | 28.18 | 28.14 | 28.16 | 510,704 | -0.05(-0.17%) |
Feb 11, 2022 | 28.18 | 28.22 | 28.15 | 28.20 | 2,387,243 | +0.08(+0.27%) |
Feb 10, 2022 | 28.21 | 28.22 | 28.13 | 28.13 | 2,581,537 | -0.15(-0.53%) |
Feb 09, 2022 | 28.28 | 28.29 | 28.27 | 28.28 | 738,321 | -0.01(-0.03%) |
Feb 08, 2022 | 28.29 | 28.30 | 28.28 | 28.29 | 1,547,409 | -0.02(-0.07%) |
Feb 07, 2022 | 28.31 | 28.32 | 28.30 | 28.31 | 697,603 | +0.00(+0.00%) |
Feb 04, 2022 | 28.32 | 28.32 | 28.29 | 28.31 | 3,051,914 | -0.07(-0.23%) |
Feb 03, 2022 | 28.37 | 28.37 | 780,293 | -0.02(-0.07%) | ||
Feb 02, 2022 | 28.38 | 28.40 | 28.38 | 28.39 | 454,768 | +0.02(+0.07%) |