Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.98 | 26.53 | 25.81 | 25.82 | 40,496 | -0.53(-2.02%) |
Apr 28, 2022 | 26.18 | 26.37 | 25.76 | 26.35 | 85,088 | +0.34(+1.32%) |
Apr 27, 2022 | 26.29 | 26.29 | 25.76 | 26.01 | 74,881 | +0.12(+0.48%) |
Apr 26, 2022 | 26.24 | 26.34 | 25.83 | 25.89 | 44,994 | -0.20(-0.77%) |
Apr 25, 2022 | 26.14 | 26.14 | 25.38 | 26.09 | 79,685 | -0.44(-1.65%) |
Apr 22, 2022 | 27.13 | 27.13 | 26.35 | 26.52 | 38,361 | -0.62(-2.28%) |
Apr 21, 2022 | 27.84 | 27.84 | 27.09 | 27.14 | 41,583 | -0.44(-1.59%) |
Apr 20, 2022 | 28.45 | 28.45 | 27.39 | 27.58 | 43,384 | +0.06(+0.21%) |
Apr 19, 2022 | 27.64 | 27.64 | 27.38 | 27.52 | 110,510 | -0.17(-0.62%) |
Apr 18, 2022 | 27.80 | 27.86 | 27.61 | 27.69 | 104,595 | +0.16(+0.59%) |
Apr 14, 2022 | 27.54 | 27.84 | 27.32 | 27.53 | 455,517 | +0.03(+0.10%) |
Apr 13, 2022 | 27.30 | 27.51 | 27.12 | 27.50 | 57,569 | +0.43(+1.58%) |
Apr 12, 2022 | 27.16 | 27.28 | 26.97 | 27.07 | 67,321 | +0.27(+0.99%) |
Apr 11, 2022 | 27.04 | 27.21 | 26.66 | 26.81 | 78,596 | -0.19(-0.70%) |
Apr 08, 2022 | 26.81 | 27.09 | 26.76 | 27.00 | 47,081 | +0.26(+0.98%) |
Apr 07, 2022 | 26.71 | 26.79 | 26.49 | 26.74 | 52,656 | +0.02(+0.06%) |
Apr 06, 2022 | 26.54 | 26.86 | 26.53 | 26.72 | 243,142 | -0.08(-0.31%) |
Apr 05, 2022 | 27.20 | 27.31 | 26.79 | 26.80 | 72,818 | -0.29(-1.06%) |
Apr 04, 2022 | 27.17 | 27.25 | 26.90 | 27.09 | 92,095 | +0.14(+0.53%) |
Apr 01, 2022 | 26.97 | 27.07 | 26.76 | 26.95 | 151,196 | +0.23(+0.84%) |
Mar 31, 2022 | 26.92 | 27.19 | 26.72 | 26.72 | 139,572 | -0.25(-0.92%) |
Mar 30, 2022 | 26.86 | 27.14 | 26.86 | 26.97 | 82,275 | +0.19(+0.71%) |
Mar 29, 2022 | 26.62 | 26.78 | 26.23 | 26.78 | 96,193 | +0.19(+0.72%) |
Mar 28, 2022 | 26.99 | 26.99 | 26.52 | 26.59 | 74,961 | -0.42(-1.55%) |
Mar 25, 2022 | 26.76 | 27.04 | 26.67 | 27.01 | 114,685 | +0.26(+0.96%) |
Mar 24, 2022 | 26.55 | 26.81 | 26.55 | 26.75 | 109,789 | +0.06(+0.23%) |
Mar 23, 2022 | 26.66 | 26.74 | 26.54 | 26.69 | 110,479 | +0.31(+1.17%) |
Mar 22, 2022 | 26.41 | 26.43 | 26.20 | 26.38 | 66,691 | -0.03(-0.11%) |
Mar 21, 2022 | 26.37 | 26.42 | 26.23 | 26.41 | 24,572 | +0.48(+1.84%) |
Mar 18, 2022 | 25.83 | 25.94 | 25.79 | 25.93 | 22,772 | +0.08(+0.30%) |
Mar 17, 2022 | 25.38 | 25.90 | 25.38 | 25.86 | 36,002 | +0.61(+2.42%) |
Mar 16, 2022 | 25.23 | 25.33 | 24.93 | 25.24 | 37,666 | +0.19(+0.77%) |
Mar 15, 2022 | 24.72 | 25.11 | 24.72 | 25.05 | 71,806 | -0.19(-0.75%) |
Mar 14, 2022 | 26.22 | 26.22 | 25.15 | 25.24 | 565,119 | -0.70(-2.71%) |
Mar 11, 2022 | 26.24 | 26.24 | 25.92 | 25.94 | 63,741 | -0.13(-0.51%) |
Mar 10, 2022 | 25.91 | 26.09 | 25.85 | 26.08 | 51,285 | +0.16(+0.62%) |
Mar 09, 2022 | 26.38 | 26.38 | 25.70 | 25.91 | 48,646 | -0.56(-2.10%) |
Mar 08, 2022 | 26.56 | 26.80 | 26.29 | 26.47 | 227,482 | +0.22(+0.85%) |
Mar 07, 2022 | 26.55 | 26.55 | 26.05 | 26.25 | 168,101 | +0.20(+0.75%) |
Mar 04, 2022 | 25.43 | 26.10 | 25.43 | 26.05 | 127,353 | +0.45(+1.77%) |
Mar 03, 2022 | 25.80 | 25.80 | 25.43 | 25.60 | 80,641 | +0.07(+0.29%) |
Mar 02, 2022 | 25.30 | 25.58 | 25.25 | 25.52 | 28,143 | +0.46(+1.82%) |
Mar 01, 2022 | 24.98 | 25.12 | 24.86 | 25.07 | 54,944 | +0.30(+1.21%) |
Feb 28, 2022 | 24.31 | 24.78 | 24.31 | 24.77 | 13,830 | +0.32(+1.30%) |
Feb 25, 2022 | 24.15 | 24.45 | 24.17 | 24.45 | 16,796 | +0.30(+1.26%) |
Feb 24, 2022 | 24.41 | 24.41 | 23.86 | 24.15 | 15,447 | +0.10(+0.44%) |
Feb 23, 2022 | 24.34 | 24.34 | 24.00 | 24.04 | 19,554 | +0.02(+0.08%) |
Feb 22, 2022 | 24.31 | 24.31 | 23.96 | 24.02 | 23,735 | -0.14(-0.58%) |
Feb 18, 2022 | 24.16 | 0 | -0.12(-0.51%) | |||
Feb 17, 2022 | 24.34 | 24.40 | 24.21 | 24.29 | 23,002 | -0.06(-0.24%) |
Feb 16, 2022 | 24.35 | 24.46 | 24.32 | 24.34 | 17,458 | +0.17(+0.72%) |
Feb 15, 2022 | 24.38 | 24.38 | 23.95 | 24.17 | 43,500 | -0.03(-0.14%) |
Feb 14, 2022 | 24.72 | 24.72 | 24.08 | 24.20 | 12,378 | -0.08(-0.34%) |
Feb 11, 2022 | 24.17 | 24.29 | 24.17 | 24.29 | 11,247 | +0.25(+1.05%) |
Feb 10, 2022 | 24.38 | 24.48 | 23.96 | 24.03 | 89,898 | -0.23(-0.94%) |
Feb 09, 2022 | 23.75 | 24.30 | 23.75 | 24.26 | 12,096 | +0.26(+1.07%) |
Feb 08, 2022 | 24.17 | 24.17 | 23.85 | 24.00 | 12,833 | +0.02(+0.08%) |
Feb 07, 2022 | 24.02 | 24.09 | 23.91 | 23.98 | 17,706 | +0.11(+0.45%) |
Feb 04, 2022 | 23.83 | 23.99 | 23.72 | 23.88 | 17,480 | +0.16(+0.66%) |
Feb 03, 2022 | 23.71 | 23.83 | 23.72 | 5,773 | -0.22(-0.94%) | |
Feb 02, 2022 | 24.04 | 24.04 | 23.76 | 23.95 | 13,499 | +0.08(+0.32%) |