Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.39 | 27.39 | 27.21 | 27.21 | 535 | -0.34(-1.23%) |
Apr 28, 2022 | 27.27 | 27.61 | 27.27 | 27.55 | 267 | +0.27(+1.00%) |
Apr 27, 2022 | 26.92 | 27.42 | 26.92 | 27.28 | 7,955 | +0.60(+2.25%) |
Apr 26, 2022 | 27.35 | 27.35 | 26.68 | 26.68 | 1,907 | -1.26(-4.50%) |
Apr 25, 2022 | 27.78 | 27.94 | 27.50 | 27.94 | 3,039 | +0.06(+0.20%) |
Apr 22, 2022 | 28.01 | 28.01 | 27.88 | 27.88 | 972 | -0.67(-2.33%) |
Apr 21, 2022 | 28.39 | 28.54 | 28.39 | 28.54 | 269 | -0.23(-0.78%) |
Apr 20, 2022 | 29.00 | 29.00 | 28.62 | 28.77 | 702 | +0.28(+0.97%) |
Apr 18, 2022 | 28.49 | 107 | -0.36(-1.24%) | |||
Apr 13, 2022 | 28.85 | 154 | -0.08(-0.27%) | |||
Apr 11, 2022 | 28.93 | 123 | +0.32(+1.13%) | |||
Apr 08, 2022 | 28.53 | 28.61 | 28.52 | 28.61 | 1,237 | -0.17(-0.60%) |
Apr 07, 2022 | 28.84 | 28.84 | 28.78 | 28.78 | 976 | -0.05(-0.16%) |
Apr 06, 2022 | 29.12 | 29.14 | 28.83 | 28.83 | 595 | -0.62(-2.09%) |
Apr 05, 2022 | 29.70 | 30.01 | 29.44 | 29.44 | 486 | -0.24(-0.80%) |
Apr 04, 2022 | 29.49 | 29.68 | 29.49 | 29.68 | 687 | +0.30(+1.02%) |
Apr 01, 2022 | 29.42 | 29.42 | 29.32 | 29.38 | 10,676 | +0.67(+2.32%) |
Mar 31, 2022 | 28.71 | 28.71 | 28.71 | 28.71 | 1,756 | -0.38(-1.29%) |
Mar 30, 2022 | 29.41 | 29.41 | 28.99 | 29.09 | 1,642 | -0.35(-1.19%) |
Mar 29, 2022 | 29.14 | 29.44 | 28.93 | 29.44 | 1,384 | +0.83(+2.90%) |
Mar 28, 2022 | 28.67 | 28.67 | 28.61 | 28.61 | 2,287 | -0.06(-0.21%) |
Mar 25, 2022 | 28.46 | 28.83 | 28.46 | 28.67 | 1,439 | +0.03(+0.12%) |
Mar 24, 2022 | 28.18 | 28.64 | 28.17 | 28.64 | 608 | +0.22(+0.78%) |
Mar 23, 2022 | 28.74 | 28.74 | 28.41 | 28.41 | 204 | -0.12(-0.42%) |
Mar 22, 2022 | 28.58 | 28.58 | 28.54 | 28.54 | 361 | +0.55(+1.95%) |
Mar 21, 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 682 | -0.07(-0.26%) |
Mar 18, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 239 | +0.13(+0.46%) |
Mar 17, 2022 | 27.93 | 27.93 | 27.93 | 27.93 | 496 | +0.65(+2.38%) |
Mar 16, 2022 | 27.28 | 27.28 | 27.28 | 27.28 | 247 | +0.73(+2.75%) |
Mar 15, 2022 | 26.63 | 26.69 | 26.44 | 26.55 | 2,765 | -0.03(-0.10%) |
Mar 14, 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 107 | -0.22(-0.83%) |
Mar 08, 2022 | 26.80 | 58 | -0.98(-3.54%) | |||
Mar 04, 2022 | 27.78 | 401 | -0.28(-1.00%) | |||
Mar 03, 2022 | 28.07 | 28.07 | 28.07 | 28.07 | 404 | -0.03(-0.12%) |
Mar 02, 2022 | 27.51 | 28.10 | 27.51 | 28.10 | 472 | +0.09(+0.33%) |
Mar 01, 2022 | 27.90 | 28.01 | 27.90 | 28.01 | 386 | +0.39(+1.40%) |
Feb 25, 2022 | 27.62 | 124 | +1.13(+4.27%) | |||
Feb 24, 2022 | 27.04 | 26.49 | 26.49 | 26.49 | 975 | -1.21(-4.38%) |
Feb 23, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 192 | -0.08(-0.30%) |
Feb 22, 2022 | 28.18 | 28.20 | 27.79 | 27.79 | 834 | -0.10(-0.38%) |
Feb 17, 2022 | 27.89 | 0 | -0.13(-0.48%) | |||
Feb 15, 2022 | 28.03 | 45 | -1.25(-4.28%) | |||
Feb 14, 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 860 | +1.35(+4.85%) |
Feb 11, 2022 | 27.92 | 28.11 | 27.92 | 27.92 | 542 | -0.41(-1.44%) |
Feb 10, 2022 | 28.80 | 28.80 | 28.24 | 28.33 | 1,444 | -0.10(-0.36%) |
Feb 09, 2022 | 28.25 | 28.43 | 28.25 | 28.43 | 839 | +0.60(+2.15%) |
Feb 08, 2022 | 27.84 | 27.98 | 27.84 | 27.84 | 399 | +0.10(+0.35%) |
Feb 07, 2022 | 27.90 | 27.90 | 27.52 | 27.74 | 632 | +0.25(+0.93%) |
Feb 04, 2022 | 27.53 | 27.64 | 27.48 | 27.48 | 640 | -0.16(-0.59%) |