Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.72 | 27.73 | 27.71 | 27.71 | 739,670 | -0.02(-0.07%) |
Apr 28, 2022 | 27.73 | 27.73 | 27.72 | 27.73 | 903,318 | +0.01(+0.05%) |
Apr 27, 2022 | 27.73 | 27.73 | 27.70 | 27.72 | 927,103 | +0.00(+0.02%) |
Apr 26, 2022 | 27.75 | 27.75 | 27.71 | 27.71 | 1,151,742 | -0.03(-0.10%) |
Apr 25, 2022 | 27.74 | 27.75 | 27.73 | 27.74 | 889,849 | -0.01(-0.03%) |
Apr 22, 2022 | 27.72 | 27.75 | 27.72 | 27.75 | 2,103,145 | +0.01(+0.03%) |
Apr 21, 2022 | 27.74 | 27.76 | 27.72 | 27.74 | 1,214,946 | +0.02(+0.07%) |
Apr 20, 2022 | 27.71 | 27.74 | 27.71 | 27.72 | 1,536,205 | +0.00(+0.00%) |
Apr 19, 2022 | 27.74 | 27.74 | 27.71 | 27.72 | 1,178,074 | -0.01(-0.03%) |
Apr 18, 2022 | 27.76 | 27.76 | 27.73 | 27.73 | 1,023,861 | -0.02(-0.07%) |
Apr 14, 2022 | 27.75 | 27.75 | 27.73 | 27.75 | 1,053,116 | +0.01(+0.03%) |
Apr 13, 2022 | 27.75 | 27.75 | 27.71 | 27.74 | 1,629,334 | -0.01(-0.03%) |
Apr 12, 2022 | 27.75 | 27.75 | 27.74 | 27.75 | 1,152,100 | +0.02(+0.07%) |
Apr 11, 2022 | 27.75 | 27.75 | 27.73 | 27.73 | 1,306,875 | -0.01(-0.03%) |
Apr 08, 2022 | 27.76 | 27.76 | 27.72 | 27.74 | 2,388,435 | -0.01(-0.03%) |
Apr 07, 2022 | 27.75 | 27.76 | 27.74 | 27.75 | 3,097,982 | +0.00(+0.00%) |
Apr 06, 2022 | 27.78 | 27.78 | 27.72 | 27.75 | 2,112,125 | +0.03(+0.10%) |
Apr 05, 2022 | 27.78 | 27.79 | 27.72 | 27.72 | 1,834,635 | -0.03(-0.10%) |
Apr 04, 2022 | 27.76 | 27.76 | 27.73 | 27.75 | 1,080,863 | +0.01(+0.03%) |
Apr 01, 2022 | 27.73 | 27.76 | 27.71 | 27.74 | 1,666,241 | +0.02(+0.07%) |
Mar 31, 2022 | 27.72 | 27.73 | 27.71 | 27.72 | 1,421,009 | +0.02(+0.07%) |
Mar 30, 2022 | 27.71 | 27.72 | 27.69 | 27.70 | 1,329,054 | -0.02(-0.07%) |
Mar 29, 2022 | 27.72 | 27.72 | 27.70 | 27.72 | 1,191,008 | +0.02(+0.07%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.69 | 27.70 | 610,137 | +0.02(+0.07%) |
Mar 25, 2022 | 27.70 | 27.71 | 27.67 | 27.69 | 623,524 | -0.02(-0.07%) |
Mar 24, 2022 | 27.69 | 27.70 | 27.69 | 27.70 | 473,754 | +0.01(+0.03%) |
Mar 23, 2022 | 27.71 | 27.71 | 27.69 | 27.69 | 719,397 | +0.00(+0.00%) |
Mar 22, 2022 | 27.68 | 27.69 | 27.66 | 27.69 | 1,212,885 | +0.03(+0.10%) |
Mar 21, 2022 | 27.70 | 27.70 | 27.67 | 27.67 | 635,741 | -0.02(-0.07%) |
Mar 18, 2022 | 27.67 | 27.70 | 27.67 | 27.69 | 700,605 | -0.01(-0.03%) |
Mar 17, 2022 | 27.66 | 27.69 | 27.66 | 27.69 | 573,828 | +0.04(+0.13%) |
Mar 16, 2022 | 27.62 | 27.66 | 27.61 | 27.66 | 836,242 | +0.05(+0.20%) |
Mar 15, 2022 | 27.62 | 27.63 | 27.60 | 27.60 | 783,666 | -0.03(-0.10%) |
Mar 14, 2022 | 27.63 | 27.68 | 27.62 | 27.63 | 613,164 | -0.01(-0.03%) |
Mar 11, 2022 | 27.74 | 27.74 | 27.63 | 27.64 | 1,427,868 | -0.09(-0.33%) |
Mar 10, 2022 | 27.74 | 27.73 | 4,014,521 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.69 | 27.72 | 27.69 | 27.72 | 1,688,463 | +0.04(+0.13%) |
Mar 08, 2022 | 27.74 | 27.75 | 27.69 | 27.69 | 1,312,883 | -0.06(-0.23%) |
Mar 07, 2022 | 27.79 | 27.79 | 27.74 | 27.75 | 816,935 | -0.04(-0.13%) |
Mar 04, 2022 | 27.79 | 27.79 | 27.78 | 27.79 | 710,291 | -0.01(-0.03%) |
Mar 03, 2022 | 27.80 | 27.80 | 27.79 | 27.79 | 1,014,123 | +0.01(+0.03%) |
Mar 02, 2022 | 27.80 | 27.80 | 27.79 | 27.79 | 379,402 | -0.02(-0.07%) |
Mar 01, 2022 | 27.79 | 27.80 | 27.79 | 27.80 | 1,784,414 | +0.02(+0.06%) |
Feb 28, 2022 | 27.80 | 27.80 | 27.78 | 27.79 | 776,639 | +0.00(+0.00%) |
Feb 25, 2022 | 27.80 | 27.80 | 27.79 | 27.79 | 521,452 | +0.00(+0.00%) |
Feb 24, 2022 | 27.81 | 27.81 | 27.78 | 27.79 | 1,327,204 | -0.02(-0.07%) |
Feb 23, 2022 | 27.82 | 27.82 | 27.80 | 27.80 | 1,358,690 | -0.01(-0.03%) |
Feb 22, 2022 | 27.83 | 27.83 | 27.80 | 27.81 | 1,022,043 | -0.01(-0.03%) |
Feb 18, 2022 | 27.82 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 27.82 | 27.83 | 27.81 | 27.82 | 2,027,122 | +0.01(+0.03%) |
Feb 16, 2022 | 27.82 | 27.82 | 27.81 | 27.81 | 712,751 | +0.00(+0.00%) |
Feb 15, 2022 | 27.82 | 27.82 | 27.81 | 27.81 | 625,040 | -0.01(-0.03%) |
Feb 14, 2022 | 27.81 | 27.83 | 27.80 | 27.82 | 1,158,761 | +0.00(+0.00%) |
Feb 11, 2022 | 27.83 | 27.83 | 27.81 | 27.82 | 373,953 | +0.00(+0.00%) |
Feb 10, 2022 | 27.83 | 27.83 | 27.80 | 27.82 | 1,090,500 | -0.01(-0.03%) |
Feb 09, 2022 | 27.83 | 27.83 | 27.81 | 27.83 | 1,310,625 | +0.00(+0.02%) |
Feb 08, 2022 | 27.83 | 27.83 | 27.82 | 27.83 | 1,017,071 | -0.00(-0.02%) |
Feb 07, 2022 | 27.84 | 27.84 | 27.82 | 27.83 | 696,900 | +0.01(+0.03%) |
Feb 04, 2022 | 27.83 | 27.85 | 27.82 | 27.82 | 1,808,666 | +0.01(+0.03%) |
Feb 03, 2022 | 27.82 | 27.83 | 27.80 | 27.81 | 1,360,950 | -0.01(-0.03%) |
Feb 02, 2022 | 27.80 | 27.84 | 27.80 | 27.82 | 1,048,259 | +0.02(+0.07%) |