Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.54 | 26.54 | 25.79 | 25.79 | 31,838 | -0.63(-2.39%) |
Apr 28, 2022 | 25.87 | 26.42 | 25.82 | 26.42 | 1,356 | +0.55(+2.14%) |
Apr 27, 2022 | 26.22 | 26.22 | 25.87 | 25.87 | 7,744 | -0.12(-0.46%) |
Apr 26, 2022 | 26.41 | 26.41 | 25.99 | 25.99 | 723 | -0.63(-2.38%) |
Apr 25, 2022 | 26.41 | 26.62 | 26.41 | 26.62 | 2,461 | -0.02(-0.06%) |
Apr 22, 2022 | 26.94 | 26.94 | 26.62 | 26.64 | 2,094 | -0.75(-2.75%) |
Apr 21, 2022 | 27.87 | 27.87 | 27.37 | 27.39 | 3,027 | -0.38(-1.35%) |
Apr 20, 2022 | 27.82 | 27.98 | 27.77 | 27.77 | 3,812 | +0.24(+0.86%) |
Apr 19, 2022 | 27.37 | 27.64 | 27.37 | 27.53 | 1,029 | +0.38(+1.41%) |
Apr 18, 2022 | 27.25 | 27.35 | 27.11 | 27.15 | 3,550 | -0.13(-0.49%) |
Apr 14, 2022 | 27.26 | 27.38 | 27.20 | 27.28 | 2,948 | -0.01(-0.05%) |
Apr 13, 2022 | 27.07 | 27.32 | 27.06 | 27.30 | 9,283 | +0.35(+1.29%) |
Apr 12, 2022 | 26.80 | 26.99 | 26.80 | 26.95 | 2,050 | +0.16(+0.61%) |
Apr 11, 2022 | 26.94 | 26.95 | 26.73 | 26.79 | 3,072 | -0.13(-0.49%) |
Apr 08, 2022 | 27.05 | 27.13 | 26.87 | 26.92 | 4,167 | -0.03(-0.10%) |
Apr 07, 2022 | 27.00 | 27.06 | 26.66 | 26.95 | 6,837 | -0.17(-0.64%) |
Apr 06, 2022 | 27.00 | 27.12 | 27.00 | 27.12 | 17,652 | -0.10(-0.36%) |
Apr 05, 2022 | 27.17 | 27.22 | 27.17 | 27.22 | 397 | -0.60(-2.16%) |
Apr 04, 2022 | 27.75 | 27.82 | 27.75 | 27.82 | 14,987 | -0.04(-0.16%) |
Apr 01, 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 630 | +0.12(+0.44%) |
Mar 31, 2022 | 28.08 | 28.08 | 27.74 | 27.74 | 9,756 | -0.20(-0.72%) |
Mar 30, 2022 | 28.16 | 28.16 | 27.94 | 27.94 | 1,381 | +0.33(+1.21%) |
Mar 24, 2022 | 27.61 | 124 | +0.18(+0.64%) | |||
Mar 23, 2022 | 27.56 | 27.56 | 27.43 | 27.43 | 1,194 | -0.51(-1.81%) |
Mar 22, 2022 | 28.02 | 28.03 | 27.91 | 27.94 | 1,083 | +0.25(+0.90%) |
Mar 21, 2022 | 28.00 | 28.00 | 27.69 | 27.69 | 2,389 | -0.30(-1.06%) |
Mar 18, 2022 | 27.87 | 27.99 | 27.68 | 27.99 | 2,057 | +0.40(+1.44%) |
Mar 16, 2022 | 27.59 | 285 | +0.53(+1.97%) | |||
Mar 15, 2022 | 26.93 | 27.05 | 26.90 | 27.05 | 815 | +0.25(+0.91%) |
Mar 14, 2022 | 26.91 | 26.91 | 26.68 | 26.81 | 3,541 | -0.25(-0.92%) |
Mar 11, 2022 | 27.03 | 27.09 | 26.98 | 27.06 | 4,617 | +0.29(+1.07%) |
Mar 10, 2022 | 26.93 | 26.99 | 26.77 | 26.77 | 2,318 | -0.27(-1.01%) |
Mar 09, 2022 | 27.13 | 27.24 | 27.05 | 27.05 | 1,411 | +0.37(+1.38%) |
Mar 08, 2022 | 26.65 | 26.99 | 26.61 | 26.68 | 3,952 | +0.03(+0.09%) |
Mar 07, 2022 | 27.22 | 27.22 | 26.65 | 26.65 | 3,171 | -0.49(-1.82%) |
Mar 04, 2022 | 26.96 | 27.15 | 26.96 | 27.15 | 1,305 | -0.22(-0.79%) |
Mar 03, 2022 | 27.42 | 27.42 | 27.16 | 27.36 | 5,091 | -0.04(-0.14%) |
Mar 02, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 372 | +0.71(+2.66%) |
Mar 01, 2022 | 26.94 | 26.94 | 26.63 | 26.69 | 2,428 | -0.61(-2.25%) |
Feb 28, 2022 | 27.12 | 27.31 | 27.03 | 27.31 | 906 | +0.22(+0.80%) |
Feb 25, 2022 | 26.88 | 27.22 | 26.91 | 27.09 | 8,207 | +0.52(+1.94%) |
Feb 24, 2022 | 25.86 | 26.57 | 25.86 | 26.57 | 656 | +0.30(+1.15%) |
Feb 23, 2022 | 26.60 | 26.68 | 26.27 | 26.27 | 2,279 | -0.44(-1.65%) |
Feb 22, 2022 | 27.28 | 27.28 | 26.67 | 26.71 | 3,088 | -0.32(-1.18%) |
Feb 18, 2022 | 27.03 | 0 | -0.19(-0.70%) | |||
Feb 17, 2022 | 27.33 | 27.33 | 27.22 | 27.22 | 458 | -0.29(-1.04%) |
Feb 16, 2022 | 27.48 | 27.51 | 27.47 | 27.51 | 605 | +0.02(+0.07%) |
Feb 15, 2022 | 27.31 | 27.54 | 27.31 | 27.49 | 3,104 | +0.52(+1.93%) |
Feb 14, 2022 | 26.98 | 26.98 | 26.97 | 26.97 | 318 | +0.03(+0.12%) |
Feb 11, 2022 | 27.23 | 27.23 | 26.94 | 26.94 | 788 | -0.14(-0.52%) |
Feb 10, 2022 | 27.57 | 27.57 | 27.07 | 27.08 | 1,426 | -0.30(-1.09%) |
Feb 09, 2022 | 27.48 | 27.48 | 27.31 | 27.38 | 6,817 | +0.20(+0.74%) |
Feb 08, 2022 | 27.11 | 27.18 | 27.11 | 27.17 | 2,634 | +0.38(+1.43%) |
Feb 07, 2022 | 26.76 | 26.87 | 26.75 | 26.79 | 26,014 | -0.02(-0.08%) |
Feb 04, 2022 | 26.81 | 26.95 | 26.48 | 26.81 | 13,913 | -0.11(-0.42%) |
Feb 03, 2022 | 26.98 | 26.93 | 26.93 | 27,434 | -0.33(-1.21%) | |
Feb 02, 2022 | 27.16 | 27.26 | 27.16 | 27.26 | 1,020 | -0.14(-0.52%) |