Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.50 | 25.75 | 24.88 | 24.93 | 274,559 | -0.80(-3.12%) |
Apr 28, 2022 | 25.53 | 25.82 | 25.06 | 25.73 | 254,363 | +0.47(+1.85%) |
Apr 27, 2022 | 25.25 | 25.49 | 25.06 | 25.26 | 392,154 | +0.01(+0.04%) |
Apr 26, 2022 | 25.77 | 25.86 | 25.23 | 25.25 | 301,913 | -0.74(-2.83%) |
Apr 25, 2022 | 25.55 | 26.00 | 25.17 | 25.99 | 763,408 | +0.19(+0.74%) |
Apr 22, 2022 | 26.43 | 26.47 | 25.79 | 25.80 | 286,352 | -0.80(-3.02%) |
Apr 21, 2022 | 27.28 | 27.32 | 26.46 | 26.60 | 378,245 | -0.36(-1.35%) |
Apr 20, 2022 | 26.90 | 27.13 | 26.89 | 26.96 | 381,650 | +0.32(+1.22%) |
Apr 19, 2022 | 26.09 | 26.72 | 26.09 | 26.64 | 829,470 | +0.57(+2.20%) |
Apr 18, 2022 | 25.91 | 26.14 | 25.86 | 26.06 | 246,207 | +0.12(+0.48%) |
Apr 14, 2022 | 26.16 | 26.28 | 25.94 | 25.94 | 553,292 | -0.20(-0.77%) |
Apr 13, 2022 | 25.77 | 26.15 | 25.75 | 26.14 | 352,497 | +0.45(+1.75%) |
Apr 12, 2022 | 25.92 | 26.29 | 25.64 | 25.69 | 463,242 | -0.01(-0.04%) |
Apr 11, 2022 | 25.67 | 26.12 | 25.66 | 25.70 | 206,888 | -0.04(-0.15%) |
Apr 08, 2022 | 25.70 | 26.01 | 25.57 | 25.74 | 285,989 | +0.06(+0.22%) |
Apr 07, 2022 | 25.70 | 25.77 | 25.29 | 25.68 | 269,629 | -0.03(-0.11%) |
Apr 06, 2022 | 25.95 | 25.95 | 25.54 | 25.71 | 248,880 | -0.41(-1.57%) |
Apr 05, 2022 | 26.49 | 26.62 | 26.06 | 26.12 | 301,123 | -0.41(-1.55%) |
Apr 04, 2022 | 26.59 | 26.60 | 26.36 | 26.53 | 276,140 | -0.07(-0.25%) |
Apr 01, 2022 | 26.81 | 26.83 | 26.39 | 26.60 | 377,666 | -0.02(-0.07%) |
Mar 31, 2022 | 27.14 | 27.20 | 26.55 | 26.62 | 539,079 | -0.53(-1.94%) |
Mar 30, 2022 | 27.69 | 27.69 | 27.03 | 27.14 | 572,672 | -0.56(-2.03%) |
Mar 29, 2022 | 27.40 | 27.72 | 27.40 | 27.71 | 598,254 | +0.53(+1.97%) |
Mar 28, 2022 | 27.25 | 27.25 | 26.90 | 27.17 | 271,868 | -0.12(-0.45%) |
Mar 25, 2022 | 27.09 | 27.32 | 27.05 | 27.30 | 420,303 | +0.21(+0.79%) |
Mar 24, 2022 | 27.07 | 27.08 | 26.86 | 27.08 | 246,299 | +0.19(+0.71%) |
Mar 23, 2022 | 27.39 | 27.40 | 26.88 | 26.89 | 392,921 | -0.61(-2.22%) |
Mar 22, 2022 | 27.60 | 27.84 | 27.40 | 27.50 | 249,380 | +0.10(+0.35%) |
Mar 21, 2022 | 27.72 | 27.86 | 27.25 | 27.41 | 242,482 | -0.19(-0.69%) |
Mar 18, 2022 | 27.22 | 27.65 | 27.06 | 27.60 | 393,423 | +0.22(+0.80%) |
Mar 17, 2022 | 27.12 | 27.39 | 26.98 | 27.38 | 337,749 | +0.11(+0.42%) |
Mar 16, 2022 | 26.86 | 27.27 | 26.64 | 27.26 | 680,287 | +0.70(+2.62%) |
Mar 15, 2022 | 26.41 | 26.63 | 26.26 | 26.57 | 341,124 | +0.30(+1.16%) |
Mar 14, 2022 | 26.51 | 26.59 | 26.12 | 26.26 | 157,855 | -0.03(-0.11%) |
Mar 11, 2022 | 26.67 | 26.83 | 26.27 | 26.29 | 310,593 | -0.20(-0.75%) |
Mar 10, 2022 | 26.27 | 26.51 | 26.12 | 26.49 | 372,278 | -0.09(-0.32%) |
Mar 09, 2022 | 26.48 | 26.72 | 26.31 | 26.58 | 310,915 | +0.68(+2.61%) |
Mar 08, 2022 | 25.93 | 26.54 | 25.78 | 25.90 | 548,232 | +0.02(+0.07%) |
Mar 07, 2022 | 26.77 | 26.77 | 25.86 | 25.88 | 231,308 | -0.95(-3.55%) |
Mar 04, 2022 | 27.05 | 27.05 | 26.57 | 26.84 | 395,192 | -0.52(-1.91%) |
Mar 03, 2022 | 27.63 | 27.72 | 27.15 | 27.36 | 545,911 | -0.18(-0.66%) |
Mar 02, 2022 | 26.79 | 27.65 | 26.79 | 27.54 | 378,567 | +0.89(+3.32%) |
Mar 01, 2022 | 27.32 | 27.32 | 26.48 | 26.65 | 339,216 | -0.67(-2.44%) |
Feb 28, 2022 | 27.05 | 27.41 | 27.05 | 27.32 | 624,697 | +0.02(+0.07%) |
Feb 25, 2022 | 26.59 | 27.30 | 26.70 | 27.30 | 373,467 | +0.88(+3.32%) |
Feb 24, 2022 | 25.64 | 26.48 | 25.40 | 26.43 | 895,032 | +0.14(+0.54%) |
Feb 23, 2022 | 27.07 | 27.07 | 26.21 | 26.28 | 400,691 | -0.56(-2.09%) |
Feb 22, 2022 | 27.17 | 27.29 | 26.66 | 26.85 | 369,606 | -0.40(-1.47%) |
Feb 18, 2022 | 27.25 | 0 | -0.14(-0.52%) | |||
Feb 17, 2022 | 27.70 | 27.83 | 27.31 | 27.39 | 389,234 | -0.58(-2.08%) |
Feb 16, 2022 | 27.69 | 28.02 | 27.69 | 27.97 | 400,995 | +0.08(+0.27%) |
Feb 15, 2022 | 27.54 | 27.90 | 27.47 | 27.89 | 366,429 | +0.60(+2.20%) |
Feb 14, 2022 | 27.43 | 27.60 | 27.07 | 27.29 | 368,238 | -0.10(-0.38%) |
Feb 11, 2022 | 27.72 | 27.87 | 27.21 | 27.40 | 743,055 | -0.27(-0.96%) |
Feb 10, 2022 | 27.91 | 28.26 | 27.53 | 27.66 | 529,629 | -0.48(-1.69%) |
Feb 09, 2022 | 28.20 | 28.25 | 28.05 | 28.14 | 632,033 | +0.18(+0.65%) |
Feb 08, 2022 | 27.57 | 27.98 | 27.53 | 27.96 | 513,705 | +0.55(+2.02%) |
Feb 07, 2022 | 27.45 | 27.59 | 27.27 | 27.41 | 401,269 | +0.03(+0.10%) |
Feb 04, 2022 | 27.41 | 27.56 | 27.05 | 27.38 | 461,863 | -0.04(-0.14%) |
Feb 03, 2022 | 27.65 | 27.36 | 27.42 | 391,950 | -0.40(-1.44%) | |
Feb 02, 2022 | 27.83 | 27.86 | 27.51 | 27.82 | 718,328 | +0.05(+0.17%) |