Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.62 | 28.68 | 27.87 | 27.91 | 1,599 | -0.82(-2.87%) |
Apr 28, 2022 | 28.72 | 28.85 | 28.72 | 28.74 | 3,193 | +0.38(+1.34%) |
Apr 27, 2022 | 28.31 | 28.54 | 28.31 | 28.36 | 686 | +0.02(+0.09%) |
Apr 26, 2022 | 28.65 | 28.65 | 28.33 | 28.33 | 1,893 | -0.52(-1.80%) |
Apr 25, 2022 | 28.43 | 28.85 | 28.32 | 28.85 | 688 | +0.06(+0.21%) |
Apr 22, 2022 | 29.15 | 29.15 | 28.79 | 28.79 | 276 | -0.71(-2.41%) |
Apr 21, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 2 | -0.21(-0.70%) |
Apr 20, 2022 | 29.74 | 29.95 | 29.71 | 29.71 | 1,922 | +0.27(+0.90%) |
Apr 19, 2022 | 29.09 | 29.45 | 29.09 | 29.45 | 983 | +0.55(+1.90%) |
Apr 18, 2022 | 29.00 | 29.00 | 28.80 | 28.90 | 11,706 | -0.06(-0.20%) |
Apr 14, 2022 | 29.19 | 29.19 | 28.95 | 28.95 | 989 | -0.01(-0.04%) |
Apr 13, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 161 | +0.08(+0.27%) |
Apr 12, 2022 | 29.10 | 29.21 | 28.78 | 28.89 | 7,258 | -0.14(-0.50%) |
Apr 11, 2022 | 29.18 | 29.18 | 28.94 | 29.03 | 1,514 | -0.17(-0.59%) |
Apr 08, 2022 | 29.45 | 29.45 | 29.00 | 29.20 | 1,566 | +0.11(+0.39%) |
Apr 07, 2022 | 29.06 | 29.21 | 28.77 | 29.09 | 1,491 | +0.19(+0.66%) |
Apr 06, 2022 | 29.13 | 29.13 | 28.79 | 28.90 | 3,042 | -0.02(-0.07%) |
Apr 05, 2022 | 29.53 | 29.53 | 28.90 | 28.92 | 6,579 | -0.32(-1.11%) |
Apr 04, 2022 | 29.32 | 29.32 | 29.11 | 29.24 | 37,004 | +0.06(+0.21%) |
Apr 01, 2022 | 29.37 | 29.39 | 29.13 | 29.18 | 1,858 | -0.09(-0.30%) |
Mar 31, 2022 | 29.57 | 29.58 | 29.27 | 29.27 | 1,823 | -0.43(-1.44%) |
Mar 30, 2022 | 30.01 | 30.01 | 29.70 | 29.70 | 2,340 | -0.21(-0.69%) |
Mar 29, 2022 | 29.71 | 29.92 | 29.71 | 29.90 | 28,007 | +0.33(+1.12%) |
Mar 28, 2022 | 29.98 | 29.98 | 29.34 | 29.57 | 861 | -0.07(-0.25%) |
Mar 25, 2022 | 29.52 | 29.65 | 29.52 | 29.65 | 262 | +0.28(+0.95%) |
Mar 24, 2022 | 29.23 | 29.37 | 29.22 | 29.37 | 3,612 | +0.36(+1.25%) |
Mar 23, 2022 | 29.05 | 29.11 | 29.00 | 29.00 | 1,396 | -0.29(-1.00%) |
Mar 22, 2022 | 29.24 | 29.30 | 29.24 | 29.30 | 560 | +0.18(+0.62%) |
Mar 18, 2022 | 29.12 | 125 | +0.25(+0.88%) | |||
Mar 17, 2022 | 28.57 | 28.86 | 28.57 | 28.86 | 924 | +0.26(+0.90%) |
Mar 16, 2022 | 28.51 | 28.60 | 28.46 | 28.60 | 610 | +0.31(+1.08%) |
Mar 15, 2022 | 28.10 | 28.30 | 28.10 | 28.30 | 1,080 | +0.33(+1.20%) |
Mar 11, 2022 | 27.96 | 56 | -0.20(-0.70%) | |||
Mar 10, 2022 | 28.08 | 28.16 | 27.97 | 28.16 | 1,054 | -0.06(-0.22%) |
Mar 09, 2022 | 28.27 | 28.27 | 28.22 | 28.22 | 444 | +0.10(+0.37%) |
Mar 08, 2022 | 28.23 | 28.23 | 28.02 | 28.12 | 3,577 | +0.07(+0.26%) |
Mar 07, 2022 | 28.52 | 28.52 | 28.05 | 28.05 | 2,294 | -0.68(-2.36%) |
Mar 04, 2022 | 28.75 | 28.75 | 28.48 | 28.73 | 3,960 | -0.14(-0.48%) |
Mar 03, 2022 | 28.74 | 28.98 | 28.68 | 28.86 | 2,404 | +0.02(+0.08%) |
Mar 02, 2022 | 27.94 | 28.85 | 27.94 | 28.84 | 4,008 | +0.79(+2.80%) |
Mar 01, 2022 | 28.25 | 28.26 | 27.93 | 28.06 | 1,872 | -0.46(-1.62%) |
Feb 28, 2022 | 28.48 | 28.52 | 28.24 | 28.52 | 4,108 | +0.56(+1.99%) |
Feb 24, 2022 | 27.96 | 48 | -0.35(-1.24%) | |||
Feb 22, 2022 | 28.31 | 57 | -0.32(-1.13%) | |||
Feb 18, 2022 | 28.64 | 0 | -0.09(-0.30%) | |||
Feb 17, 2022 | 28.81 | 28.98 | 28.73 | 28.73 | 1,357 | -0.48(-1.65%) |
Feb 16, 2022 | 29.02 | 29.21 | 29.02 | 29.21 | 390 | +0.41(+1.44%) |
Feb 14, 2022 | 28.79 | 164 | -0.38(-1.31%) | |||
Feb 11, 2022 | 29.46 | 29.46 | 29.11 | 29.17 | 4,755 | -0.28(-0.95%) |
Feb 10, 2022 | 29.91 | 29.93 | 29.46 | 29.46 | 3,135 | -0.42(-1.39%) |
Feb 09, 2022 | 29.77 | 29.89 | 29.77 | 29.87 | 3,417 | +0.43(+1.45%) |
Feb 08, 2022 | 29.37 | 29.44 | 29.37 | 29.44 | 1,209 | +0.18(+0.60%) |
Feb 07, 2022 | 29.01 | 29.27 | 29.01 | 29.27 | 920 | +0.16(+0.55%) |
Feb 04, 2022 | 29.31 | 29.31 | 28.89 | 29.11 | 11,179 | -0.06(-0.20%) |
Feb 03, 2022 | 29.45 | 29.17 | 29.17 | 3,910 | -0.04(-0.12%) | |
Feb 02, 2022 | 29.23 | 29.23 | 29.17 | 29.20 | 436 | -0.04(-0.13%) |