Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.73 | 25.73 | 25.50 | 25.50 | 6,611 | -0.29(-1.13%) |
Apr 28, 2022 | 25.69 | 25.79 | 25.69 | 25.79 | 236 | +0.19(+0.74%) |
Apr 27, 2022 | 25.72 | 25.89 | 25.54 | 25.60 | 8,693 | -0.04(-0.18%) |
Apr 26, 2022 | 26.07 | 26.07 | 25.64 | 25.64 | 3,645 | -0.40(-1.55%) |
Apr 25, 2022 | 26.02 | 26.05 | 25.90 | 26.05 | 1,276 | +0.04(+0.14%) |
Apr 22, 2022 | 26.34 | 26.34 | 26.01 | 26.01 | 20,537 | -0.20(-0.78%) |
Apr 21, 2022 | 26.35 | 26.37 | 26.10 | 26.22 | 1,597 | -0.16(-0.59%) |
Apr 20, 2022 | 26.47 | 26.47 | 26.38 | 26.38 | 2,256 | +0.23(+0.86%) |
Apr 19, 2022 | 26.15 | 26.20 | 26.07 | 26.15 | 962 | -0.14(-0.53%) |
Apr 18, 2022 | 26.39 | 26.44 | 26.29 | 26.29 | 821 | -0.08(-0.30%) |
Apr 14, 2022 | 26.42 | 26.42 | 26.29 | 26.37 | 382 | -0.06(-0.21%) |
Apr 13, 2022 | 26.38 | 26.46 | 26.38 | 26.43 | 625 | +0.14(+0.55%) |
Apr 12, 2022 | 26.47 | 26.47 | 26.05 | 26.28 | 10,765 | -0.10(-0.39%) |
Apr 11, 2022 | 26.02 | 26.47 | 26.02 | 26.38 | 937 | -0.09(-0.35%) |
Apr 08, 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 4,342 | +0.12(+0.44%) |
Apr 07, 2022 | 26.41 | 26.45 | 26.27 | 26.36 | 7,109 | -0.01(-0.04%) |
Apr 06, 2022 | 26.46 | 26.46 | 25.92 | 26.37 | 1,105 | -0.13(-0.49%) |
Apr 05, 2022 | 26.71 | 26.71 | 26.50 | 26.50 | 732 | -0.19(-0.71%) |
Apr 04, 2022 | 26.63 | 26.69 | 26.60 | 26.69 | 359 | +0.03(+0.11%) |
Apr 01, 2022 | 26.79 | 26.79 | 26.54 | 26.66 | 2,389 | +0.20(+0.75%) |
Mar 31, 2022 | 26.78 | 26.78 | 26.46 | 26.46 | 2,191 | -0.16(-0.61%) |
Mar 30, 2022 | 26.85 | 26.88 | 26.46 | 26.62 | 3,962 | +0.01(+0.04%) |
Mar 29, 2022 | 26.75 | 26.75 | 26.57 | 26.61 | 1,353 | +0.27(+1.02%) |
Mar 28, 2022 | 26.37 | 26.40 | 25.79 | 26.34 | 2,384 | -0.08(-0.28%) |
Mar 25, 2022 | 26.40 | 26.43 | 26.37 | 26.42 | 1,786 | +0.05(+0.19%) |
Mar 24, 2022 | 26.24 | 26.37 | 26.18 | 26.37 | 26,190 | +0.27(+1.03%) |
Mar 23, 2022 | 26.21 | 26.21 | 26.10 | 26.10 | 800 | -0.29(-1.10%) |
Mar 22, 2022 | 25.96 | 26.44 | 25.96 | 26.39 | 1,902 | +0.24(+0.90%) |
Mar 21, 2022 | 26.34 | 26.35 | 26.15 | 26.15 | 12,081 | -0.32(-1.19%) |
Mar 18, 2022 | 26.44 | 26.47 | 26.39 | 26.47 | 1,528 | +0.07(+0.25%) |
Mar 17, 2022 | 26.31 | 26.40 | 26.28 | 26.40 | 2,091 | +0.23(+0.88%) |
Mar 16, 2022 | 26.11 | 26.17 | 26.11 | 26.17 | 1,375 | +0.36(+1.40%) |
Mar 15, 2022 | 25.72 | 25.81 | 25.66 | 25.81 | 604 | +0.27(+1.05%) |
Mar 14, 2022 | 25.75 | 25.75 | 25.55 | 25.55 | 584 | +0.09(+0.36%) |
Mar 11, 2022 | 25.81 | 25.81 | 25.45 | 25.45 | 3,547 | -0.21(-0.84%) |
Mar 10, 2022 | 25.65 | 25.67 | 25.55 | 25.67 | 2,043 | -0.02(-0.08%) |
Mar 09, 2022 | 25.14 | 25.69 | 25.14 | 25.69 | 4,691 | +0.62(+2.47%) |
Mar 08, 2022 | 25.00 | 25.11 | 24.94 | 25.07 | 2,183 | -0.00(-0.02%) |
Mar 07, 2022 | 25.34 | 25.34 | 25.05 | 25.07 | 2,745 | -0.30(-1.16%) |
Mar 04, 2022 | 25.47 | 25.47 | 25.37 | 25.37 | 2,613 | -0.36(-1.39%) |
Mar 03, 2022 | 26.03 | 26.03 | 25.68 | 25.73 | 1,604 | -0.43(-1.63%) |
Mar 02, 2022 | 26.15 | 26.15 | 26.10 | 26.15 | 303 | +0.28(+1.10%) |
Mar 01, 2022 | 26.93 | 26.93 | 25.87 | 25.87 | 2,239 | -0.48(-1.83%) |
Feb 28, 2022 | 26.34 | 26.52 | 26.25 | 26.35 | 3,717 | -0.09(-0.35%) |
Feb 25, 2022 | 26.35 | 26.52 | 26.35 | 26.45 | 1,576 | +0.30(+1.13%) |
Feb 24, 2022 | 26.00 | 26.31 | 25.80 | 26.15 | 7,966 | -0.60(-2.24%) |
Feb 23, 2022 | 27.09 | 27.09 | 26.75 | 26.75 | 1,331 | -0.05(-0.18%) |
Feb 22, 2022 | 27.00 | 27.04 | 26.73 | 26.80 | 1,867 | -0.21(-0.76%) |
Feb 18, 2022 | 27.00 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 26.98 | 27.08 | 26.93 | 27.07 | 7,191 | -0.13(-0.48%) |
Feb 16, 2022 | 27.11 | 27.30 | 27.06 | 27.20 | 3,097 | +0.22(+0.83%) |
Feb 15, 2022 | 27.01 | 27.01 | 26.98 | 26.98 | 1,464 | +0.19(+0.72%) |
Feb 14, 2022 | 26.92 | 26.92 | 26.75 | 26.78 | 527 | +0.10(+0.39%) |
Feb 11, 2022 | 27.05 | 27.12 | 26.68 | 26.68 | 2,161 | -0.40(-1.49%) |
Feb 10, 2022 | 27.22 | 27.22 | 27.08 | 27.08 | 505 | -0.11(-0.41%) |
Feb 09, 2022 | 27.19 | 27.19 | 27.19 | 27.19 | 85 | +0.40(+1.49%) |
Feb 08, 2022 | 26.94 | 26.94 | 26.77 | 26.80 | 2,937 | +0.18(+0.66%) |
Feb 07, 2022 | 26.79 | 26.79 | 26.62 | 26.62 | 7,649 | +0.13(+0.49%) |
Feb 04, 2022 | 26.72 | 26.72 | 26.49 | 26.49 | 4,450 | -0.26(-0.97%) |
Feb 03, 2022 | 26.65 | 26.75 | 4,564 | +0.18(+0.68%) | ||
Feb 02, 2022 | 26.64 | 26.64 | 26.54 | 26.57 | 955 | -0.07(-0.28%) |