Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.43 | 28.43 | 27.02 | 27.02 | 4,721 | -1.45(-5.11%) |
Apr 28, 2022 | 28.16 | 28.48 | 27.93 | 28.48 | 3,445 | +0.41(+1.47%) |
Apr 27, 2022 | 28.47 | 28.47 | 28.06 | 28.06 | 1,585 | -0.23(-0.80%) |
Apr 26, 2022 | 28.80 | 28.80 | 28.29 | 28.29 | 4,644 | -0.41(-1.44%) |
Apr 25, 2022 | 28.92 | 28.92 | 28.27 | 28.70 | 5,206 | +0.05(+0.16%) |
Apr 22, 2022 | 29.02 | 29.02 | 28.66 | 28.66 | 1,530 | -0.55(-1.90%) |
Apr 21, 2022 | 29.50 | 29.53 | 29.21 | 29.21 | 7,960 | -0.36(-1.21%) |
Apr 20, 2022 | 30.39 | 30.39 | 29.02 | 29.57 | 9,881 | +0.73(+2.54%) |
Apr 19, 2022 | 28.11 | 28.88 | 28.11 | 28.83 | 7,982 | +0.64(+2.26%) |
Apr 18, 2022 | 28.57 | 28.57 | 28.20 | 28.20 | 5,358 | -0.29(-1.02%) |
Apr 14, 2022 | 28.83 | 28.83 | 28.39 | 28.49 | 3,339 | +0.10(+0.36%) |
Apr 13, 2022 | 28.54 | 28.54 | 28.06 | 28.38 | 4,535 | +0.23(+0.82%) |
Apr 12, 2022 | 28.29 | 28.46 | 28.15 | 28.15 | 2,470 | +0.09(+0.33%) |
Apr 11, 2022 | 28.41 | 28.45 | 28.06 | 28.06 | 4,080 | -0.31(-1.10%) |
Apr 08, 2022 | 28.41 | 28.43 | 28.22 | 28.37 | 2,857 | -0.03(-0.10%) |
Apr 07, 2022 | 28.73 | 28.73 | 28.13 | 28.40 | 4,850 | -0.20(-0.69%) |
Apr 06, 2022 | 28.39 | 28.60 | 28.07 | 28.60 | 3,724 | +0.33(+1.16%) |
Apr 05, 2022 | 28.25 | 29.55 | 27.22 | 28.27 | 9,273 | -0.16(-0.56%) |
Apr 04, 2022 | 29.18 | 29.18 | 28.34 | 28.43 | 6,907 | -0.29(-1.03%) |
Apr 01, 2022 | 28.26 | 28.73 | 28.26 | 28.73 | 3,297 | +0.27(+0.94%) |
Mar 31, 2022 | 28.61 | 28.77 | 28.46 | 28.46 | 3,602 | -0.04(-0.13%) |
Mar 30, 2022 | 28.79 | 28.79 | 28.48 | 28.50 | 8,489 | -0.26(-0.91%) |
Mar 29, 2022 | 27.93 | 28.76 | 27.93 | 28.76 | 14,976 | +0.89(+3.18%) |
Mar 28, 2022 | 27.60 | 27.87 | 27.60 | 27.87 | 4,603 | +0.26(+0.95%) |
Mar 25, 2022 | 27.48 | 27.61 | 27.35 | 27.61 | 5,118 | +0.36(+1.34%) |
Mar 24, 2022 | 27.22 | 27.25 | 26.98 | 27.25 | 6,062 | +0.02(+0.08%) |
Mar 23, 2022 | 27.45 | 27.45 | 27.10 | 27.23 | 4,950 | -0.12(-0.44%) |
Mar 22, 2022 | 27.28 | 27.44 | 27.28 | 27.35 | 9,553 | +0.07(+0.24%) |
Mar 21, 2022 | 27.60 | 27.60 | 27.09 | 27.28 | 4,672 | -0.16(-0.58%) |
Mar 18, 2022 | 27.32 | 27.45 | 27.32 | 27.44 | 5,592 | +0.17(+0.62%) |
Mar 17, 2022 | 26.80 | 27.27 | 26.80 | 27.27 | 7,001 | +0.38(+1.43%) |
Mar 16, 2022 | 26.81 | 26.92 | 26.74 | 26.89 | 6,363 | +0.19(+0.70%) |
Mar 15, 2022 | 26.51 | 26.75 | 26.51 | 26.70 | 3,903 | +0.18(+0.69%) |
Mar 14, 2022 | 26.83 | 26.91 | 26.52 | 26.52 | 6,928 | -0.18(-0.68%) |
Mar 11, 2022 | 25.64 | 27.20 | 25.64 | 26.70 | 9,047 | -0.07(-0.25%) |
Mar 10, 2022 | 26.54 | 26.78 | 26.54 | 26.77 | 5,333 | -0.29(-1.07%) |
Mar 09, 2022 | 27.00 | 27.10 | 26.95 | 27.06 | 5,988 | +0.44(+1.65%) |
Mar 08, 2022 | 26.58 | 26.79 | 26.44 | 26.62 | 6,105 | +0.04(+0.14%) |
Mar 07, 2022 | 27.97 | 27.97 | 26.55 | 26.58 | 6,677 | -0.48(-1.78%) |
Mar 04, 2022 | 26.75 | 27.06 | 26.65 | 27.06 | 9,453 | +0.08(+0.29%) |
Mar 03, 2022 | 26.95 | 27.01 | 26.66 | 26.98 | 5,876 | +0.33(+1.23%) |
Mar 02, 2022 | 26.45 | 26.73 | 26.45 | 26.66 | 6,876 | +0.42(+1.61%) |
Mar 01, 2022 | 26.33 | 26.41 | 26.20 | 26.23 | 3,698 | -0.17(-0.64%) |
Feb 28, 2022 | 26.09 | 27.14 | 25.91 | 26.40 | 29,544 | -0.41(-1.52%) |
Feb 25, 2022 | 26.06 | 26.81 | 26.42 | 26.81 | 7,406 | +0.68(+2.59%) |
Feb 24, 2022 | 25.45 | 26.13 | 24.82 | 26.13 | 5,793 | +0.24(+0.92%) |
Feb 23, 2022 | 26.24 | 26.24 | 25.90 | 25.90 | 3,735 | -0.26(-1.01%) |
Feb 22, 2022 | 26.23 | 26.28 | 26.08 | 26.16 | 4,002 | -0.16(-0.60%) |
Feb 18, 2022 | 26.32 | 0 | -0.13(-0.50%) | |||
Feb 17, 2022 | 26.75 | 26.75 | 26.44 | 26.45 | 5,296 | -0.03(-0.11%) |
Feb 16, 2022 | 26.62 | 26.66 | 26.48 | 26.48 | 1,749 | -0.06(-0.21%) |
Feb 15, 2022 | 26.67 | 26.67 | 26.53 | 26.53 | 1,686 | +0.18(+0.68%) |
Feb 14, 2022 | 26.39 | 26.64 | 26.24 | 26.35 | 3,103 | -0.30(-1.13%) |
Feb 11, 2022 | 26.83 | 26.83 | 26.41 | 26.66 | 2,731 | -0.05(-0.18%) |
Feb 10, 2022 | 27.79 | 27.79 | 26.55 | 26.70 | 6,977 | -0.52(-1.90%) |
Feb 09, 2022 | 26.67 | 27.22 | 26.67 | 27.22 | 7,129 | +0.65(+2.44%) |
Feb 08, 2022 | 26.64 | 26.76 | 26.55 | 26.57 | 32,709 | -0.23(-0.87%) |
Feb 07, 2022 | 26.73 | 26.87 | 26.73 | 26.81 | 2,972 | +0.00(+0.02%) |
Feb 04, 2022 | 26.82 | 26.96 | 26.80 | 26.80 | 2,783 | -0.27(-0.98%) |
Feb 03, 2022 | 27.16 | 27.26 | 27.07 | 27.07 | 4,490 | -0.30(-1.10%) |
Feb 02, 2022 | 27.14 | 27.40 | 27.14 | 27.37 | 3,953 | +0.32(+1.19%) |