Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.53 | 26.58 | 26.13 | 26.27 | 47,077 | -0.30(-1.13%) |
Apr 28, 2022 | 26.57 | 26.88 | 25.94 | 26.57 | 75,124 | +0.20(+0.76%) |
Apr 27, 2022 | 26.70 | 26.75 | 26.18 | 26.37 | 111,639 | -0.33(-1.24%) |
Apr 26, 2022 | 27.13 | 27.42 | 26.67 | 26.70 | 164,595 | -0.60(-2.20%) |
Apr 25, 2022 | 27.79 | 27.79 | 26.55 | 27.30 | 160,797 | -0.14(-0.51%) |
Apr 22, 2022 | 27.95 | 27.95 | 27.35 | 27.44 | 102,267 | -0.24(-0.87%) |
Apr 21, 2022 | 28.30 | 28.30 | 27.62 | 27.68 | 97,733 | -0.35(-1.25%) |
Apr 20, 2022 | 27.80 | 28.30 | 27.51 | 28.03 | 115,401 | +0.42(+1.52%) |
Apr 19, 2022 | 27.50 | 27.93 | 27.50 | 27.61 | 58,903 | +0.14(+0.51%) |
Apr 18, 2022 | 27.58 | 27.74 | 27.40 | 27.47 | 49,263 | -0.27(-0.97%) |
Apr 14, 2022 | 27.43 | 27.88 | 27.43 | 27.74 | 69,129 | +0.31(+1.13%) |
Apr 13, 2022 | 26.91 | 27.63 | 26.91 | 27.43 | 75,331 | +0.63(+2.35%) |
Apr 12, 2022 | 27.55 | 27.77 | 26.76 | 26.80 | 336,017 | -0.49(-1.80%) |
Apr 11, 2022 | 27.35 | 27.86 | 27.16 | 27.29 | 96,292 | -0.15(-0.55%) |
Apr 08, 2022 | 28.26 | 28.35 | 27.37 | 27.44 | 54,059 | -0.73(-2.59%) |
Apr 07, 2022 | 28.70 | 28.79 | 28.13 | 28.17 | 72,598 | -0.47(-1.64%) |
Apr 06, 2022 | 29.07 | 29.57 | 28.57 | 28.64 | 43,482 | -0.70(-2.39%) |
Apr 05, 2022 | 29.26 | 29.61 | 29.19 | 29.34 | 61,402 | +0.17(+0.58%) |
Apr 04, 2022 | 29.01 | 29.22 | 28.63 | 29.17 | 45,235 | +0.32(+1.11%) |
Apr 01, 2022 | 29.00 | 29.27 | 28.42 | 28.85 | 35,463 | +0.07(+0.24%) |
Mar 31, 2022 | 28.75 | 29.20 | 28.68 | 28.78 | 38,030 | +0.03(+0.10%) |
Mar 30, 2022 | 29.11 | 29.12 | 28.67 | 28.75 | 91,176 | -0.35(-1.20%) |
Mar 29, 2022 | 29.08 | 29.26 | 28.89 | 29.10 | 47,330 | +0.31(+1.08%) |
Mar 28, 2022 | 29.18 | 29.18 | 28.51 | 28.79 | 37,167 | -0.21(-0.72%) |
Mar 25, 2022 | 28.29 | 29.39 | 28.26 | 29.00 | 51,553 | +0.62(+2.18%) |
Mar 24, 2022 | 27.97 | 28.76 | 27.70 | 28.38 | 79,303 | +0.57(+2.05%) |
Mar 23, 2022 | 27.86 | 28.13 | 27.75 | 27.81 | 71,505 | -0.06(-0.22%) |
Mar 22, 2022 | 27.71 | 28.00 | 27.57 | 27.87 | 61,499 | +0.21(+0.76%) |
Mar 21, 2022 | 27.63 | 27.79 | 27.38 | 27.66 | 45,986 | +0.03(+0.11%) |
Mar 18, 2022 | 27.79 | 27.79 | 27.51 | 27.63 | 52,466 | -0.11(-0.40%) |
Mar 17, 2022 | 27.28 | 27.86 | 27.12 | 27.74 | 72,218 | +0.40(+1.46%) |
Mar 16, 2022 | 27.13 | 27.45 | 26.89 | 27.34 | 73,730 | +0.61(+2.28%) |
Mar 15, 2022 | 26.57 | 27.00 | 26.41 | 26.73 | 55,185 | +0.25(+0.94%) |
Mar 14, 2022 | 27.07 | 27.55 | 26.46 | 26.48 | 69,125 | -0.53(-1.96%) |
Mar 11, 2022 | 26.65 | 27.25 | 26.62 | 27.01 | 75,930 | +0.50(+1.89%) |
Mar 10, 2022 | 26.35 | 26.60 | 25.85 | 26.51 | 104,761 | -0.10(-0.38%) |
Mar 09, 2022 | 26.05 | 26.79 | 26.04 | 26.61 | 53,403 | +1.03(+4.03%) |
Mar 08, 2022 | 25.28 | 26.30 | 25.28 | 25.58 | 54,534 | +0.21(+0.83%) |
Mar 07, 2022 | 25.52 | 26.11 | 25.21 | 25.37 | 83,163 | -0.17(-0.67%) |
Mar 04, 2022 | 25.71 | 25.71 | 25.34 | 25.54 | 74,400 | -0.33(-1.28%) |
Mar 03, 2022 | 25.95 | 26.06 | 25.50 | 25.87 | 44,324 | +0.02(+0.08%) |
Mar 02, 2022 | 25.72 | 26.03 | 25.61 | 25.85 | 29,268 | +0.22(+0.86%) |
Mar 01, 2022 | 25.61 | 25.85 | 25.40 | 25.63 | 59,466 | +0.00(+0.00%) |
Feb 28, 2022 | 25.61 | 26.33 | 25.60 | 25.63 | 74,163 | -0.37(-1.42%) |
Feb 25, 2022 | 26.30 | 26.16 | 25.84 | 26.00 | 35,861 | -0.18(-0.69%) |
Feb 24, 2022 | 26.36 | 26.36 | 25.50 | 26.18 | 81,256 | +0.13(+0.50%) |
Feb 23, 2022 | 26.63 | 26.63 | 26.05 | 26.05 | 50,652 | -0.35(-1.33%) |
Feb 22, 2022 | 26.52 | 26.75 | 26.36 | 26.40 | 41,243 | -0.22(-0.83%) |
Feb 18, 2022 | 26.62 | 0 | +0.04(+0.15%) | |||
Feb 17, 2022 | 26.70 | 26.90 | 26.38 | 26.58 | 86,796 | -0.23(-0.86%) |
Feb 16, 2022 | 26.66 | 26.95 | 26.56 | 26.81 | 32,004 | +0.22(+0.83%) |
Feb 15, 2022 | 26.42 | 26.94 | 26.39 | 26.59 | 37,298 | +0.28(+1.06%) |
Feb 14, 2022 | 26.62 | 26.95 | 26.30 | 26.31 | 37,895 | -0.15(-0.57%) |
Feb 11, 2022 | 26.85 | 27.01 | 26.30 | 26.46 | 60,779 | -0.07(-0.26%) |
Feb 10, 2022 | 26.20 | 26.86 | 26.20 | 26.53 | 60,555 | +0.12(+0.45%) |
Feb 09, 2022 | 26.65 | 26.73 | 26.16 | 26.41 | 82,849 | -0.08(-0.30%) |
Feb 08, 2022 | 26.21 | 26.73 | 26.21 | 26.49 | 62,171 | +0.24(+0.91%) |
Feb 07, 2022 | 26.25 | 26.56 | 26.09 | 26.25 | 43,325 | +0.04(+0.15%) |
Feb 04, 2022 | 26.26 | 26.51 | 25.79 | 26.21 | 99,147 | -0.06(-0.23%) |
Feb 03, 2022 | 26.50 | 26.81 | 26.11 | 26.27 | 29,959 | -0.54(-2.01%) |
Feb 02, 2022 | 27.02 | 27.78 | 26.64 | 26.81 | 75,617 | -0.21(-0.78%) |