Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.22 | 29.38 | 27.16 | 27.45 | 28,239 | -1.02(-3.58%) |
Apr 28, 2022 | 27.33 | 28.81 | 27.02 | 28.47 | 40,901 | +1.04(+3.79%) |
Apr 27, 2022 | 27.89 | 28.22 | 27.01 | 27.43 | 23,269 | -0.53(-1.90%) |
Apr 26, 2022 | 28.70 | 28.79 | 27.43 | 27.96 | 39,774 | -1.08(-3.72%) |
Apr 25, 2022 | 28.93 | 29.86 | 28.67 | 29.04 | 58,171 | -0.06(-0.21%) |
Apr 22, 2022 | 27.92 | 29.41 | 27.31 | 29.10 | 58,778 | +1.18(+4.23%) |
Apr 21, 2022 | 29.58 | 29.58 | 27.50 | 27.92 | 47,423 | -1.38(-4.71%) |
Apr 20, 2022 | 29.84 | 30.05 | 29.26 | 29.30 | 23,754 | -0.18(-0.61%) |
Apr 19, 2022 | 28.78 | 29.71 | 28.51 | 29.48 | 25,146 | +0.45(+1.55%) |
Apr 18, 2022 | 30.31 | 30.50 | 28.73 | 29.03 | 33,737 | -1.02(-3.39%) |
Apr 14, 2022 | 29.87 | 31.90 | 29.77 | 30.05 | 87,598 | +0.07(+0.23%) |
Apr 13, 2022 | 26.99 | 30.23 | 26.70 | 29.98 | 107,813 | +3.38(+12.71%) |
Apr 12, 2022 | 25.56 | 27.08 | 25.56 | 26.60 | 519,750 | +1.25(+4.93%) |
Apr 11, 2022 | 25.50 | 25.62 | 24.99 | 25.35 | 17,880 | -0.25(-0.98%) |
Apr 08, 2022 | 26.17 | 26.17 | 25.48 | 25.60 | 33,031 | -0.70(-2.66%) |
Apr 07, 2022 | 27.03 | 27.58 | 26.07 | 26.30 | 42,498 | -0.69(-2.56%) |
Apr 06, 2022 | 27.38 | 27.45 | 26.83 | 26.99 | 27,992 | -0.80(-2.88%) |
Apr 05, 2022 | 27.78 | 27.96 | 27.37 | 27.79 | 32,050 | -0.12(-0.43%) |
Apr 04, 2022 | 27.90 | 28.02 | 27.80 | 27.91 | 27,005 | +0.34(+1.23%) |
Apr 01, 2022 | 27.81 | 29.13 | 26.52 | 27.57 | 46,163 | -0.15(-0.54%) |
Mar 31, 2022 | 28.00 | 28.21 | 27.45 | 27.72 | 33,217 | -0.05(-0.18%) |
Mar 30, 2022 | 28.16 | 28.90 | 27.77 | 27.77 | 75,795 | -0.44(-1.56%) |
Mar 29, 2022 | 27.50 | 28.43 | 27.50 | 28.21 | 70,321 | +0.81(+2.96%) |
Mar 28, 2022 | 27.50 | 27.87 | 27.13 | 27.40 | 23,653 | +0.07(+0.26%) |
Mar 25, 2022 | 27.92 | 28.09 | 26.68 | 27.33 | 147,788 | -0.36(-1.30%) |
Mar 24, 2022 | 27.52 | 27.75 | 26.95 | 27.69 | 60,411 | -0.18(-0.65%) |
Mar 23, 2022 | 28.34 | 28.73 | 27.68 | 27.87 | 28,864 | -0.67(-2.35%) |
Mar 22, 2022 | 28.32 | 29.37 | 28.32 | 28.54 | 40,597 | +0.28(+0.99%) |
Mar 21, 2022 | 27.65 | 28.40 | 27.65 | 28.26 | 41,719 | +0.46(+1.65%) |
Mar 18, 2022 | 27.95 | 28.20 | 27.48 | 27.80 | 111,100 | -0.62(-2.18%) |
Mar 17, 2022 | 28.30 | 29.04 | 28.09 | 28.42 | 45,823 | -0.08(-0.28%) |
Mar 16, 2022 | 28.06 | 28.83 | 27.79 | 28.50 | 108,162 | +0.68(+2.44%) |
Mar 15, 2022 | 27.72 | 28.89 | 27.50 | 27.82 | 67,062 | +0.22(+0.80%) |
Mar 14, 2022 | 28.70 | 28.70 | 27.30 | 27.60 | 80,071 | -0.35(-1.25%) |
Mar 11, 2022 | 30.00 | 30.00 | 27.44 | 27.95 | 44,304 | -2.00(-6.68%) |
Mar 10, 2022 | 29.43 | 30.51 | 29.43 | 29.95 | 24,782 | -0.07(-0.23%) |
Mar 09, 2022 | 28.10 | 30.28 | 28.10 | 30.02 | 59,793 | +1.40(+4.89%) |
Mar 08, 2022 | 29.20 | 29.35 | 28.03 | 28.62 | 66,147 | -0.16(-0.56%) |
Mar 07, 2022 | 28.05 | 30.29 | 27.89 | 28.78 | 61,732 | +0.57(+2.02%) |
Mar 04, 2022 | 26.85 | 28.30 | 26.85 | 28.21 | 32,146 | +0.86(+3.14%) |
Mar 03, 2022 | 26.59 | 27.37 | 26.00 | 27.35 | 46,779 | +0.99(+3.76%) |
Mar 02, 2022 | 25.63 | 26.58 | 25.35 | 26.36 | 40,829 | +0.83(+3.25%) |
Mar 01, 2022 | 25.77 | 26.44 | 25.18 | 25.53 | 30,727 | -0.15(-0.58%) |
Feb 28, 2022 | 25.18 | 26.41 | 25.18 | 25.68 | 33,830 | +0.37(+1.46%) |
Feb 25, 2022 | 25.13 | 25.45 | 24.56 | 25.31 | 28,718 | +0.40(+1.61%) |
Feb 24, 2022 | 23.16 | 25.00 | 22.63 | 24.91 | 57,093 | +1.07(+4.49%) |
Feb 23, 2022 | 25.01 | 26.42 | 23.84 | 23.84 | 46,572 | -1.16(-4.64%) |
Feb 22, 2022 | 25.03 | 26.34 | 25.00 | 25.00 | 38,182 | -0.50(-1.96%) |
Feb 18, 2022 | 25.50 | 0 | -1.00(-3.77%) | |||
Feb 17, 2022 | 26.40 | 27.46 | 25.77 | 26.50 | 40,980 | -0.54(-2.00%) |
Feb 16, 2022 | 27.61 | 28.16 | 26.74 | 27.04 | 34,168 | -0.63(-2.28%) |
Feb 15, 2022 | 26.50 | 28.20 | 26.23 | 27.67 | 30,120 | +1.15(+4.34%) |
Feb 14, 2022 | 25.93 | 27.15 | 25.56 | 26.52 | 36,532 | +0.66(+2.55%) |
Feb 11, 2022 | 26.54 | 27.42 | 25.84 | 25.86 | 24,262 | -0.68(-2.56%) |
Feb 10, 2022 | 26.73 | 27.22 | 26.44 | 26.54 | 29,496 | -0.85(-3.10%) |
Feb 09, 2022 | 26.99 | 27.62 | 26.78 | 27.39 | 20,222 | +0.49(+1.82%) |
Feb 08, 2022 | 27.00 | 27.43 | 26.67 | 26.90 | 12,664 | -0.18(-0.66%) |
Feb 07, 2022 | 28.18 | 28.18 | 26.50 | 27.08 | 35,216 | -0.94(-3.35%) |
Feb 04, 2022 | 26.08 | 28.61 | 26.00 | 28.02 | 47,246 | +1.77(+6.74%) |
Feb 03, 2022 | 26.20 | 27.20 | 25.49 | 26.25 | 85,784 | +0.00(+0.00%) |
Feb 02, 2022 | 26.46 | 26.92 | 25.69 | 26.25 | 45,477 | -0.09(-0.34%) |