Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.36 | 27.36 | 26.88 | 27.33 | 3,221 | +0.00(+0.00%) |
Apr 28, 2022 | 27.44 | 27.44 | 27.33 | 27.33 | 1,375 | +0.04(+0.16%) |
Apr 27, 2022 | 27.51 | 27.89 | 27.24 | 27.28 | 3,772 | -0.22(-0.81%) |
Apr 26, 2022 | 27.88 | 27.90 | 27.50 | 27.50 | 3,539 | -0.34(-1.21%) |
Apr 25, 2022 | 27.46 | 27.84 | 27.46 | 27.84 | 2,229 | +0.25(+0.90%) |
Apr 22, 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 471 | -0.13(-0.48%) |
Apr 21, 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 603 | +0.18(+0.64%) |
Apr 20, 2022 | 27.50 | 27.84 | 27.50 | 27.55 | 927 | -0.27(-0.96%) |
Apr 19, 2022 | 27.34 | 27.90 | 27.30 | 27.81 | 2,708 | -0.09(-0.32%) |
Apr 18, 2022 | 27.68 | 27.90 | 27.24 | 27.90 | 2,902 | +0.18(+0.66%) |
Apr 14, 2022 | 27.76 | 27.76 | 27.72 | 27.72 | 578 | +0.17(+0.63%) |
Apr 13, 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 795 | -0.02(-0.08%) |
Apr 12, 2022 | 27.34 | 27.86 | 27.34 | 27.57 | 5,517 | -0.32(-1.16%) |
Apr 11, 2022 | 27.24 | 27.90 | 27.24 | 27.90 | 783 | +0.66(+2.41%) |
Apr 08, 2022 | 27.24 | 27.31 | 27.24 | 27.24 | 841 | -0.07(-0.26%) |
Apr 07, 2022 | 27.53 | 27.90 | 27.31 | 27.31 | 644 | -0.15(-0.54%) |
Apr 06, 2022 | 27.58 | 27.87 | 27.46 | 27.46 | 3,113 | -0.39(-1.40%) |
Apr 05, 2022 | 27.55 | 27.85 | 27.49 | 27.85 | 1,486 | +0.19(+0.67%) |
Apr 04, 2022 | 27.64 | 27.68 | 27.64 | 27.66 | 1,455 | +0.42(+1.53%) |
Apr 01, 2022 | 27.65 | 27.68 | 27.25 | 27.25 | 2,188 | -0.30(-1.08%) |
Mar 31, 2022 | 27.48 | 27.54 | 27.24 | 27.54 | 1,785 | +0.48(+1.79%) |
Mar 30, 2022 | 27.24 | 27.33 | 27.02 | 27.06 | 2,780 | -0.20(-0.75%) |
Mar 29, 2022 | 27.68 | 27.68 | 27.27 | 27.27 | 1,776 | -0.27(-0.97%) |
Mar 28, 2022 | 27.46 | 27.53 | 27.37 | 27.53 | 1,946 | +0.15(+0.54%) |
Mar 25, 2022 | 27.24 | 27.46 | 27.24 | 27.39 | 978 | +0.32(+1.18%) |
Mar 24, 2022 | 27.35 | 27.67 | 27.07 | 27.07 | 1,312 | -0.19(-0.70%) |
Mar 23, 2022 | 27.27 | 27.73 | 27.26 | 27.26 | 2,549 | -0.30(-1.09%) |
Mar 22, 2022 | 27.70 | 27.70 | 27.56 | 27.56 | 1,619 | +0.14(+0.50%) |
Mar 21, 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 450 | -0.45(-1.61%) |
Mar 18, 2022 | 26.85 | 27.97 | 26.85 | 27.87 | 2,759 | +0.41(+1.51%) |
Mar 17, 2022 | 27.05 | 28.04 | 26.93 | 27.45 | 11,241 | +0.35(+1.28%) |
Mar 16, 2022 | 27.35 | 27.46 | 27.11 | 27.11 | 3,315 | +0.09(+0.33%) |
Mar 15, 2022 | 27.08 | 27.08 | 27.02 | 27.02 | 538 | -0.08(-0.29%) |
Mar 14, 2022 | 27.69 | 27.69 | 27.06 | 27.10 | 1,417 | +0.04(+0.13%) |
Mar 11, 2022 | 27.46 | 27.46 | 27.06 | 27.06 | 1,907 | -0.33(-1.20%) |
Mar 10, 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 931 | -0.07(-0.25%) |
Mar 09, 2022 | 27.87 | 27.87 | 27.46 | 27.46 | 571 | -0.44(-1.59%) |
Mar 08, 2022 | 27.80 | 27.90 | 27.37 | 27.90 | 897 | +0.57(+2.07%) |
Mar 07, 2022 | 27.78 | 28.04 | 27.34 | 27.34 | 1,893 | -0.57(-2.03%) |
Mar 04, 2022 | 27.80 | 28.13 | 27.80 | 27.90 | 3,714 | -0.44(-1.56%) |
Mar 03, 2022 | 27.79 | 28.35 | 27.79 | 28.35 | 514 | +0.01(+0.03%) |
Mar 02, 2022 | 28.34 | 28.34 | 28.34 | 28.34 | 331 | +0.66(+2.40%) |
Mar 01, 2022 | 27.79 | 28.33 | 27.38 | 27.67 | 3,578 | +0.38(+1.40%) |
Feb 28, 2022 | 27.19 | 27.69 | 27.19 | 27.29 | 4,837 | +0.23(+0.85%) |
Feb 25, 2022 | 27.86 | 27.85 | 27.06 | 27.06 | 3,367 | -0.08(-0.29%) |
Feb 24, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 843 | -0.58(-2.08%) |
Feb 23, 2022 | 27.97 | 27.97 | 27.72 | 27.72 | 703 | -0.10(-0.35%) |
Feb 22, 2022 | 27.70 | 27.81 | 27.70 | 27.81 | 1,281 | +0.30(+1.08%) |
Feb 18, 2022 | 27.52 | 0 | +0.23(+0.83%) | |||
Feb 17, 2022 | 27.57 | 27.57 | 27.28 | 27.29 | 3,833 | +0.02(+0.06%) |
Feb 16, 2022 | 27.78 | 28.12 | 26.80 | 27.27 | 3,286 | -0.71(-2.53%) |
Feb 15, 2022 | 27.49 | 28.12 | 27.33 | 27.98 | 1,298 | +0.45(+1.64%) |
Feb 14, 2022 | 27.44 | 27.81 | 27.01 | 27.53 | 2,194 | -0.59(-2.11%) |
Feb 11, 2022 | 27.59 | 28.12 | 27.27 | 28.12 | 4,871 | +0.45(+1.63%) |
Feb 10, 2022 | 27.68 | 27.78 | 27.49 | 27.67 | 3,245 | -0.29(-1.05%) |
Feb 09, 2022 | 27.46 | 27.96 | 27.46 | 27.96 | 2,067 | +0.50(+1.84%) |
Feb 08, 2022 | 27.65 | 27.65 | 27.35 | 27.46 | 2,169 | -0.51(-1.84%) |
Feb 07, 2022 | 27.61 | 28.12 | 27.61 | 27.97 | 1,524 | -0.14(-0.50%) |
Feb 04, 2022 | 27.84 | 28.12 | 27.19 | 28.12 | 4,447 | +0.66(+2.39%) |
Feb 03, 2022 | 27.64 | 27.46 | 27.46 | 2,535 | +0.20(+0.73%) | |
Feb 02, 2022 | 27.11 | 27.57 | 27.11 | 27.26 | 2,949 | +0.15(+0.57%) |