Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2022 | 27.70 | 27.70 | 25.90 | 26.27 | 822 | -0.28(-1.05%) |
Feb 28, 2022 | 25.37 | 26.57 | 25.35 | 26.55 | 1,258 | +0.46(+1.77%) |
Feb 25, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 122 | +0.48(+1.85%) |
Feb 24, 2022 | 24.90 | 25.61 | 24.90 | 25.61 | 770 | +0.61(+2.42%) |
Feb 23, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 162 | +0.01(+0.03%) |
Feb 22, 2022 | 25.32 | 25.32 | 25.00 | 25.00 | 7,000 | -0.18(-0.71%) |
Feb 18, 2022 | 25.18 | 0 | +0.10(+0.40%) | |||
Feb 17, 2022 | 25.55 | 25.55 | 25.08 | 25.08 | 344 | -0.49(-1.91%) |
Feb 16, 2022 | 25.70 | 25.73 | 25.55 | 25.57 | 8,796 | -0.18(-0.68%) |
Feb 15, 2022 | 25.55 | 25.75 | 25.55 | 25.75 | 337 | +0.55(+2.20%) |
Feb 14, 2022 | 25.12 | 25.19 | 25.07 | 25.19 | 541 | +0.01(+0.05%) |
Feb 11, 2022 | 25.29 | 25.40 | 25.02 | 25.18 | 1,535 | +0.32(+1.29%) |
Feb 10, 2022 | 25.44 | 25.44 | 24.75 | 24.86 | 6,309 | -0.39(-1.54%) |
Feb 09, 2022 | 25.19 | 25.25 | 25.16 | 25.25 | 845 | +0.15(+0.60%) |
Feb 08, 2022 | 24.86 | 25.11 | 24.85 | 25.10 | 1,245 | +0.47(+1.91%) |
Feb 07, 2022 | 24.68 | 24.85 | 24.59 | 24.63 | 3,832 | -0.02(-0.08%) |
Feb 04, 2022 | 25.19 | 25.19 | 24.65 | 24.65 | 3,339 | +0.30(+1.23%) |
Feb 03, 2022 | 24.45 | 24.29 | 24.35 | 5,882 | -0.47(-1.89%) | |
Feb 02, 2022 | 24.81 | 24.84 | 24.77 | 24.82 | 1,831 | -0.08(-0.34%) |