Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.41 | 27.57 | 26.96 | 27.04 | 40,017 | -0.31(-1.13%) |
Apr 28, 2022 | 27.17 | 27.39 | 26.86 | 27.35 | 91,635 | +0.33(+1.22%) |
Apr 27, 2022 | 26.98 | 27.19 | 26.84 | 27.02 | 165,258 | +0.08(+0.30%) |
Apr 26, 2022 | 27.38 | 27.48 | 26.92 | 26.94 | 155,116 | -0.79(-2.85%) |
Apr 25, 2022 | 27.60 | 27.73 | 27.28 | 27.73 | 184,363 | -0.02(-0.07%) |
Apr 22, 2022 | 28.07 | 28.07 | 27.73 | 27.75 | 124,767 | -0.43(-1.53%) |
Apr 21, 2022 | 28.70 | 28.70 | 28.17 | 28.18 | 25,766 | -0.26(-0.91%) |
Apr 20, 2022 | 28.39 | 28.51 | 28.34 | 28.44 | 29,869 | +0.36(+1.28%) |
Apr 19, 2022 | 27.85 | 28.14 | 27.85 | 28.08 | 115,108 | +0.15(+0.54%) |
Apr 18, 2022 | 28.09 | 28.18 | 27.90 | 27.93 | 82,356 | -0.26(-0.92%) |
Apr 14, 2022 | 28.25 | 28.31 | 28.13 | 28.19 | 80,578 | +0.00(+0.00%) |
Apr 13, 2022 | 28.00 | 28.27 | 27.98 | 28.19 | 82,740 | +0.20(+0.71%) |
Apr 12, 2022 | 28.22 | 28.30 | 27.83 | 27.99 | 95,646 | -0.19(-0.67%) |
Apr 11, 2022 | 28.27 | 28.42 | 28.16 | 28.18 | 53,682 | -0.27(-0.95%) |
Apr 08, 2022 | 28.31 | 28.56 | 28.25 | 28.45 | 107,234 | -0.01(-0.04%) |
Apr 07, 2022 | 28.35 | 28.52 | 28.21 | 28.46 | 118,735 | +0.15(+0.53%) |
Apr 06, 2022 | 28.33 | 28.44 | 28.12 | 28.31 | 60,826 | -0.35(-1.22%) |
Apr 05, 2022 | 28.83 | 28.93 | 28.58 | 28.66 | 38,649 | -0.42(-1.44%) |
Apr 04, 2022 | 28.94 | 29.10 | 28.82 | 29.08 | 94,832 | +0.10(+0.35%) |
Apr 01, 2022 | 28.83 | 28.99 | 28.47 | 28.98 | 108,024 | +0.20(+0.69%) |
Mar 31, 2022 | 29.08 | 29.16 | 28.78 | 28.78 | 28,910 | -0.47(-1.61%) |
Mar 30, 2022 | 29.34 | 29.38 | 29.13 | 29.25 | 74,326 | -0.10(-0.33%) |
Mar 29, 2022 | 29.51 | 29.63 | 29.11 | 29.35 | 90,329 | +0.57(+1.97%) |
Mar 28, 2022 | 28.72 | 28.78 | 28.52 | 28.78 | 108,891 | +0.04(+0.14%) |
Mar 25, 2022 | 28.79 | 28.86 | 28.60 | 28.74 | 294,372 | -0.07(-0.24%) |
Mar 24, 2022 | 28.64 | 28.82 | 28.57 | 28.81 | 16,388 | +0.29(+1.02%) |
Mar 23, 2022 | 28.67 | 28.74 | 28.52 | 28.52 | 138,136 | -0.53(-1.82%) |
Mar 22, 2022 | 28.86 | 29.07 | 28.86 | 29.05 | 104,629 | +0.31(+1.08%) |
Mar 21, 2022 | 28.77 | 28.90 | 28.60 | 28.74 | 33,147 | -0.21(-0.73%) |
Mar 18, 2022 | 28.64 | 28.95 | 28.52 | 28.95 | 18,668 | +0.38(+1.33%) |
Mar 17, 2022 | 28.34 | 28.75 | 28.26 | 28.57 | 66,378 | +0.06(+0.21%) |
Mar 16, 2022 | 28.05 | 28.51 | 27.92 | 28.51 | 38,091 | +0.96(+3.48%) |
Mar 15, 2022 | 27.33 | 27.59 | 27.20 | 27.55 | 35,182 | +0.27(+0.99%) |
Mar 14, 2022 | 27.25 | 27.60 | 27.16 | 27.28 | 64,836 | +0.47(+1.75%) |
Mar 11, 2022 | 27.33 | 27.52 | 26.80 | 26.81 | 79,000 | -0.23(-0.85%) |
Mar 10, 2022 | 27.12 | 28.54 | 26.97 | 27.04 | 127,103 | -0.46(-1.67%) |
Mar 09, 2022 | 27.19 | 27.66 | 27.16 | 27.50 | 206,765 | +1.09(+4.13%) |
Mar 08, 2022 | 26.43 | 26.84 | 25.99 | 26.41 | 115,790 | +0.22(+0.84%) |
Mar 07, 2022 | 26.82 | 26.82 | 26.05 | 26.19 | 179,801 | -0.78(-2.89%) |
Mar 04, 2022 | 27.07 | 27.13 | 26.78 | 26.97 | 200,866 | -0.84(-3.03%) |
Mar 03, 2022 | 28.31 | 28.31 | 27.73 | 27.81 | 137,854 | -0.40(-1.41%) |
Mar 02, 2022 | 28.22 | 28.39 | 28.05 | 28.21 | 136,298 | +0.16(+0.57%) |
Mar 01, 2022 | 28.57 | 28.62 | 27.85 | 28.05 | 96,420 | -0.73(-2.54%) |
Feb 28, 2022 | 28.66 | 28.99 | 28.60 | 28.78 | 76,079 | -0.49(-1.69%) |
Feb 25, 2022 | 28.72 | 29.27 | 28.84 | 29.27 | 214,745 | +0.76(+2.68%) |
Feb 24, 2022 | 27.90 | 28.62 | 27.78 | 28.51 | 113,658 | -0.37(-1.28%) |
Feb 23, 2022 | 29.46 | 29.46 | 28.85 | 28.88 | 72,821 | -0.28(-0.94%) |
Feb 22, 2022 | 29.29 | 29.48 | 29.01 | 29.16 | 71,618 | -0.40(-1.36%) |
Feb 18, 2022 | 29.56 | 0 | -0.12(-0.41%) | |||
Feb 17, 2022 | 30.00 | 30.31 | 29.68 | 29.68 | 28,644 | -0.49(-1.62%) |
Feb 16, 2022 | 29.99 | 30.31 | 29.99 | 30.17 | 35,601 | +0.08(+0.27%) |
Feb 15, 2022 | 29.96 | 30.21 | 29.89 | 30.09 | 22,490 | +0.58(+1.97%) |
Feb 14, 2022 | 29.73 | 29.73 | 29.35 | 29.51 | 80,298 | -0.32(-1.07%) |
Feb 11, 2022 | 30.16 | 30.34 | 29.72 | 29.83 | 37,313 | -0.41(-1.36%) |
Feb 10, 2022 | 30.19 | 30.64 | 30.14 | 30.24 | 32,108 | -0.25(-0.80%) |
Feb 09, 2022 | 30.39 | 30.55 | 30.34 | 30.48 | 27,604 | +0.38(+1.25%) |
Feb 08, 2022 | 29.88 | 30.14 | 29.82 | 30.11 | 63,487 | +0.19(+0.64%) |
Feb 07, 2022 | 29.83 | 30.10 | 29.79 | 29.92 | 56,031 | +0.08(+0.27%) |
Feb 04, 2022 | 29.65 | 29.91 | 29.54 | 29.84 | 91,849 | +0.02(+0.06%) |
Feb 03, 2022 | 29.92 | 29.82 | 29.82 | 55,889 | -0.49(-1.62%) | |
Feb 02, 2022 | 30.30 | 30.44 | 30.15 | 30.31 | 93,713 | +0.30(+1.00%) |