Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.16 | 26.25 | 26.04 | 26.04 | 21,172 | -0.01(-0.06%) |
Apr 28, 2022 | 25.00 | 26.07 | 25.00 | 26.05 | 37,880 | +0.25(+0.99%) |
Apr 27, 2022 | 25.94 | 26.00 | 25.79 | 25.80 | 55,123 | -0.35(-1.34%) |
Apr 26, 2022 | 26.50 | 26.55 | 26.15 | 26.15 | 50,730 | -0.46(-1.73%) |
Apr 25, 2022 | 26.59 | 26.66 | 26.50 | 26.61 | 23,804 | +0.30(+1.14%) |
Apr 22, 2022 | 26.35 | 26.47 | 26.20 | 26.31 | 33,447 | -0.17(-0.64%) |
Apr 21, 2022 | 27.33 | 27.40 | 26.25 | 26.48 | 32,977 | -0.33(-1.23%) |
Apr 20, 2022 | 26.78 | 27.08 | 26.71 | 26.81 | 89,856 | +0.41(+1.55%) |
Apr 19, 2022 | 26.21 | 26.40 | 26.21 | 26.40 | 316,334 | -0.15(-0.56%) |
Apr 18, 2022 | 26.73 | 26.73 | 26.55 | 26.55 | 302,623 | -1.18(-4.26%) |
Apr 14, 2022 | 27.89 | 27.95 | 27.71 | 27.73 | 60,627 | +0.07(+0.25%) |
Apr 13, 2022 | 27.57 | 27.73 | 27.55 | 27.66 | 25,125 | +0.02(+0.07%) |
Apr 12, 2022 | 27.73 | 27.76 | 27.53 | 27.64 | 23,436 | -0.30(-1.07%) |
Apr 11, 2022 | 28.50 | 28.50 | 27.70 | 27.94 | 28,966 | -0.39(-1.38%) |
Apr 08, 2022 | 28.72 | 28.72 | 28.23 | 28.33 | 25,777 | -0.09(-0.32%) |
Apr 07, 2022 | 28.38 | 28.51 | 28.36 | 28.42 | 29,173 | +0.81(+2.93%) |
Apr 06, 2022 | 27.54 | 27.72 | 27.47 | 27.61 | 40,130 | -0.26(-0.93%) |
Apr 05, 2022 | 28.04 | 28.04 | 27.73 | 27.87 | 23,007 | -0.82(-2.88%) |
Apr 04, 2022 | 28.64 | 28.85 | 28.64 | 28.70 | 16,561 | +0.11(+0.37%) |
Apr 01, 2022 | 28.63 | 28.63 | 28.50 | 28.59 | 10,178 | +0.12(+0.42%) |
Mar 31, 2022 | 28.54 | 28.61 | 28.41 | 28.47 | 17,399 | -0.59(-2.03%) |
Mar 30, 2022 | 29.10 | 29.25 | 28.99 | 29.06 | 28,967 | -0.08(-0.27%) |
Mar 29, 2022 | 29.24 | 29.24 | 29.04 | 29.14 | 21,727 | +0.35(+1.22%) |
Mar 28, 2022 | 28.79 | 28.88 | 28.57 | 28.79 | 20,586 | -0.51(-1.74%) |
Mar 25, 2022 | 29.64 | 29.64 | 29.30 | 29.30 | 10,846 | +0.17(+0.58%) |
Mar 24, 2022 | 29.24 | 29.24 | 29.08 | 29.13 | 12,218 | -0.19(-0.65%) |
Mar 23, 2022 | 29.54 | 29.60 | 29.12 | 29.32 | 12,562 | +0.13(+0.45%) |
Mar 22, 2022 | 29.07 | 29.19 | 29.05 | 29.19 | 34,884 | -0.21(-0.71%) |
Mar 21, 2022 | 28.94 | 29.47 | 28.94 | 29.40 | 11,394 | +0.02(+0.07%) |
Mar 18, 2022 | 29.23 | 29.45 | 29.23 | 29.38 | 33,705 | +0.48(+1.66%) |
Mar 17, 2022 | 28.74 | 28.93 | 28.74 | 28.90 | 24,389 | -0.35(-1.20%) |
Mar 16, 2022 | 28.37 | 29.30 | 28.37 | 29.25 | 41,917 | -0.06(-0.20%) |
Mar 15, 2022 | 29.14 | 29.31 | 29.11 | 29.31 | 59,496 | +1.06(+3.75%) |
Mar 14, 2022 | 28.33 | 28.51 | 28.24 | 28.25 | 16,899 | -0.30(-1.05%) |
Mar 11, 2022 | 29.34 | 29.35 | 28.45 | 28.55 | 53,209 | -0.91(-3.09%) |
Mar 10, 2022 | 29.27 | 29.52 | 29.27 | 29.46 | 48,417 | +0.55(+1.90%) |
Mar 09, 2022 | 28.71 | 29.32 | 28.49 | 28.91 | 66,473 | +0.47(+1.65%) |
Mar 08, 2022 | 28.27 | 28.53 | 28.27 | 28.44 | 53,915 | -1.58(-5.26%) |
Mar 07, 2022 | 30.06 | 30.18 | 29.80 | 30.02 | 42,666 | +0.44(+1.50%) |
Mar 04, 2022 | 29.48 | 29.65 | 29.48 | 29.58 | 22,506 | +0.30(+1.01%) |
Mar 03, 2022 | 29.29 | 29.29 | 29.10 | 29.28 | 58,470 | +0.02(+0.07%) |
Mar 02, 2022 | 29.23 | 29.28 | 29.05 | 29.26 | 26,042 | +0.63(+2.20%) |
Mar 01, 2022 | 28.93 | 29.06 | 28.63 | 28.63 | 36,137 | -0.52(-1.78%) |
Feb 28, 2022 | 29.09 | 29.23 | 28.97 | 29.15 | 21,908 | +0.60(+2.10%) |
Feb 25, 2022 | 28.28 | 28.55 | 28.31 | 28.55 | 34,328 | +0.84(+3.03%) |
Feb 24, 2022 | 27.47 | 27.71 | 27.30 | 27.71 | 36,965 | -0.05(-0.20%) |
Feb 23, 2022 | 27.97 | 27.97 | 27.77 | 27.77 | 20,329 | -0.22(-0.80%) |
Feb 22, 2022 | 27.99 | 28.05 | 27.93 | 27.99 | 21,649 | -0.68(-2.37%) |
Feb 18, 2022 | 28.67 | 0 | +0.11(+0.39%) | |||
Feb 17, 2022 | 28.64 | 29.00 | 28.52 | 28.56 | 22,365 | -0.10(-0.35%) |
Feb 16, 2022 | 27.57 | 28.66 | 27.57 | 28.66 | 11,097 | +0.18(+0.63%) |
Feb 15, 2022 | 28.67 | 28.67 | 28.29 | 28.48 | 45,319 | +0.70(+2.52%) |
Feb 14, 2022 | 27.73 | 27.81 | 27.64 | 27.78 | 15,386 | -0.03(-0.11%) |
Feb 11, 2022 | 27.92 | 27.96 | 27.75 | 27.81 | 9,780 | +0.04(+0.14%) |
Feb 10, 2022 | 28.08 | 28.08 | 27.77 | 27.77 | 15,451 | +0.26(+0.95%) |
Feb 09, 2022 | 27.50 | 27.53 | 27.44 | 27.51 | 20,446 | -0.45(-1.61%) |
Feb 08, 2022 | 27.83 | 27.98 | 27.83 | 27.96 | 29,862 | -0.06(-0.21%) |
Feb 07, 2022 | 28.23 | 28.23 | 28.02 | 28.02 | 37,540 | -0.33(-1.16%) |
Feb 04, 2022 | 28.98 | 28.98 | 28.08 | 28.35 | 15,898 | +0.02(+0.07%) |
Feb 03, 2022 | 28.47 | 28.57 | 28.33 | 28.33 | 12,419 | -0.13(-0.46%) |
Feb 02, 2022 | 28.64 | 28.64 | 28.46 | 28.46 | 13,345 | +0.57(+2.04%) |