Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.12 | 26.12 | 26.09 | 26.09 | 45,435 | -0.07(-0.27%) |
Apr 28, 2022 | 26.14 | 26.17 | 26.14 | 26.16 | 62,385 | +0.02(+0.08%) |
Apr 27, 2022 | 26.23 | 26.23 | 26.14 | 26.14 | 138,068 | -0.05(-0.19%) |
Apr 26, 2022 | 26.15 | 26.22 | 26.15 | 26.19 | 110,853 | +0.06(+0.23%) |
Apr 25, 2022 | 26.11 | 26.19 | 26.11 | 26.13 | 90,245 | +0.03(+0.11%) |
Apr 22, 2022 | 26.08 | 26.12 | 26.06 | 26.10 | 77,563 | -0.02(-0.08%) |
Apr 21, 2022 | 26.14 | 26.14 | 26.09 | 26.12 | 80,461 | -0.05(-0.19%) |
Apr 20, 2022 | 26.17 | 26.20 | 26.17 | 26.17 | 60,699 | -0.03(-0.11%) |
Apr 19, 2022 | 26.24 | 26.24 | 26.19 | 26.20 | 53,547 | -0.05(-0.19%) |
Apr 18, 2022 | 26.26 | 26.27 | 26.25 | 26.25 | 29,662 | +0.00(+0.00%) |
Apr 14, 2022 | 26.25 | 0 | -0.08(-0.30%) | |||
Apr 13, 2022 | 26.35 | 26.37 | 26.32 | 26.33 | 54,424 | -0.01(-0.04%) |
Apr 12, 2022 | 26.33 | 26.35 | 26.31 | 26.34 | 79,876 | +0.09(+0.34%) |
Apr 11, 2022 | 26.25 | 26.26 | 26.23 | 26.25 | 64,739 | -0.02(-0.08%) |
Apr 08, 2022 | 26.26 | 26.29 | 26.26 | 26.27 | 54,243 | -0.05(-0.19%) |
Apr 07, 2022 | 26.33 | 26.34 | 26.30 | 26.32 | 55,808 | +0.01(+0.04%) |
Apr 06, 2022 | 26.27 | 26.33 | 26.27 | 26.31 | 158,601 | -0.01(-0.04%) |
Apr 05, 2022 | 26.35 | 26.35 | 26.31 | 26.32 | 35,252 | -0.06(-0.23%) |
Apr 04, 2022 | 26.37 | 26.38 | 26.35 | 26.38 | 27,503 | +0.04(+0.15%) |
Apr 01, 2022 | 26.37 | 26.37 | 26.32 | 26.34 | 39,616 | -0.06(-0.23%) |
Mar 31, 2022 | 26.31 | 26.41 | 26.31 | 26.40 | 48,022 | +0.03(+0.11%) |
Mar 30, 2022 | 26.35 | 26.38 | 26.34 | 26.37 | 51,538 | +0.02(+0.08%) |
Mar 29, 2022 | 26.34 | 26.35 | 26.31 | 26.35 | 65,240 | +0.05(+0.19%) |
Mar 28, 2022 | 26.29 | 26.33 | 26.29 | 26.30 | 55,858 | -0.01(-0.04%) |
Mar 25, 2022 | 26.41 | 26.41 | 26.30 | 26.31 | 79,260 | -0.18(-0.68%) |
Mar 24, 2022 | 26.51 | 26.51 | 26.46 | 26.49 | 47,077 | -0.04(-0.15%) |
Mar 23, 2022 | 26.51 | 26.54 | 26.51 | 26.53 | 53,785 | +0.03(+0.11%) |
Mar 22, 2022 | 26.50 | 26.52 | 26.50 | 26.50 | 42,182 | -0.05(-0.19%) |
Mar 21, 2022 | 26.62 | 26.63 | 26.55 | 26.55 | 26,225 | -0.10(-0.38%) |
Mar 18, 2022 | 26.61 | 26.66 | 26.61 | 26.65 | 84,187 | +0.02(+0.08%) |
Mar 17, 2022 | 26.65 | 26.66 | 26.63 | 26.63 | 81,941 | -0.01(-0.04%) |
Mar 16, 2022 | 26.65 | 26.66 | 26.60 | 26.64 | 55,724 | +0.03(+0.11%) |
Mar 15, 2022 | 26.70 | 26.70 | 26.61 | 26.61 | 119,372 | -0.07(-0.26%) |
Mar 14, 2022 | 26.71 | 26.72 | 26.68 | 26.68 | 80,918 | -0.08(-0.30%) |
Mar 11, 2022 | 26.82 | 26.82 | 26.76 | 26.76 | 242,658 | -0.09(-0.34%) |
Mar 10, 2022 | 26.84 | 26.86 | 26.82 | 26.85 | 26,417 | -0.04(-0.15%) |
Mar 09, 2022 | 26.87 | 26.90 | 26.87 | 26.89 | 39,995 | +0.00(+0.00%) |
Mar 08, 2022 | 26.90 | 26.93 | 26.89 | 26.89 | 80,799 | -0.04(-0.15%) |
Mar 07, 2022 | 26.98 | 26.99 | 26.93 | 26.93 | 130,519 | -0.09(-0.33%) |
Mar 04, 2022 | 26.97 | 27.02 | 26.97 | 27.02 | 71,456 | +0.09(+0.33%) |
Mar 03, 2022 | 26.94 | 26.96 | 26.92 | 26.93 | 63,225 | +0.00(+0.00%) |
Mar 02, 2022 | 27.00 | 27.02 | 26.93 | 26.93 | 70,978 | -0.12(-0.44%) |
Mar 01, 2022 | 27.00 | 27.06 | 27.00 | 27.05 | 91,891 | +0.10(+0.37%) |
Feb 28, 2022 | 26.92 | 26.96 | 26.91 | 26.95 | 32,403 | +0.07(+0.26%) |
Feb 25, 2022 | 26.86 | 26.88 | 26.86 | 26.88 | 24,070 | +0.04(+0.15%) |
Feb 24, 2022 | 26.93 | 26.93 | 26.82 | 26.84 | 100,339 | +0.01(+0.04%) |
Feb 23, 2022 | 26.85 | 26.86 | 26.83 | 26.83 | 54,153 | -0.05(-0.19%) |
Feb 22, 2022 | 26.87 | 26.89 | 26.85 | 26.88 | 93,608 | -0.06(-0.22%) |
Feb 18, 2022 | 26.94 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 26.92 | 26.94 | 26.91 | 26.92 | 661,790 | +0.02(+0.07%) |
Feb 16, 2022 | 26.90 | 26.90 | 26.87 | 26.90 | 51,394 | +0.00(+0.00%) |
Feb 15, 2022 | 26.91 | 26.91 | 26.89 | 26.90 | 178,014 | -0.02(-0.07%) |
Feb 14, 2022 | 26.93 | 26.93 | 26.88 | 26.92 | 41,783 | -0.02(-0.07%) |
Feb 11, 2022 | 26.94 | 26.96 | 26.89 | 26.94 | 226,643 | +0.03(+0.11%) |
Feb 10, 2022 | 27.01 | 27.01 | 26.90 | 26.91 | 178,661 | -0.10(-0.37%) |
Feb 09, 2022 | 27.01 | 27.02 | 27.00 | 27.01 | 46,680 | +0.01(+0.04%) |
Feb 08, 2022 | 26.98 | 27.02 | 26.98 | 27.00 | 52,381 | -0.02(-0.07%) |
Feb 07, 2022 | 26.99 | 27.03 | 26.99 | 27.02 | 38,944 | +0.03(+0.11%) |
Feb 04, 2022 | 27.03 | 27.03 | 26.98 | 26.99 | 150,112 | -0.06(-0.22%) |
Feb 03, 2022 | 27.02 | 27.05 | 23,212 | -0.02(-0.07%) | ||
Feb 02, 2022 | 27.05 | 27.08 | 27.04 | 27.07 | 40,450 | +0.06(+0.22%) |