Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.01 | 26.01 | 25.01 | 25.01 | 14,502 | -1.15(-4.39%) |
Apr 28, 2022 | 25.81 | 26.18 | 25.66 | 26.16 | 21,809 | +0.50(+1.95%) |
Apr 27, 2022 | 25.94 | 26.01 | 25.65 | 25.66 | 24,104 | -0.33(-1.28%) |
Apr 26, 2022 | 26.26 | 26.28 | 25.94 | 25.99 | 19,796 | -0.34(-1.31%) |
Apr 25, 2022 | 26.16 | 26.35 | 26.01 | 26.34 | 27,678 | -0.13(-0.48%) |
Apr 22, 2022 | 26.67 | 26.76 | 26.46 | 26.46 | 27,386 | -0.36(-1.35%) |
Apr 21, 2022 | 27.16 | 27.22 | 26.83 | 26.83 | 19,196 | -0.20(-0.74%) |
Apr 20, 2022 | 27.03 | 27.22 | 26.88 | 27.03 | 18,039 | +0.25(+0.95%) |
Apr 19, 2022 | 26.49 | 26.94 | 26.49 | 26.77 | 8,342 | +0.45(+1.72%) |
Apr 18, 2022 | 26.37 | 26.45 | 26.24 | 26.32 | 89,953 | -0.03(-0.12%) |
Apr 14, 2022 | 26.43 | 26.53 | 26.19 | 26.35 | 33,913 | -0.09(-0.35%) |
Apr 13, 2022 | 26.26 | 26.44 | 26.26 | 26.44 | 62,478 | +0.31(+1.17%) |
Apr 12, 2022 | 26.38 | 26.42 | 26.05 | 26.14 | 90,559 | -0.03(-0.13%) |
Apr 11, 2022 | 26.31 | 26.38 | 26.13 | 26.17 | 121,476 | -0.32(-1.21%) |
Apr 08, 2022 | 26.55 | 26.55 | 26.21 | 26.49 | 14,968 | -0.02(-0.09%) |
Apr 07, 2022 | 26.54 | 26.60 | 26.35 | 26.52 | 9,691 | -0.26(-0.96%) |
Apr 06, 2022 | 26.31 | 26.79 | 26.31 | 26.77 | 44,862 | +0.14(+0.52%) |
Apr 05, 2022 | 26.74 | 26.91 | 26.54 | 26.64 | 15,210 | -0.10(-0.38%) |
Apr 04, 2022 | 26.57 | 26.79 | 26.45 | 26.74 | 18,648 | -0.19(-0.70%) |
Apr 01, 2022 | 26.76 | 26.93 | 26.50 | 26.93 | 31,312 | +0.30(+1.14%) |
Mar 31, 2022 | 27.02 | 27.03 | 26.62 | 26.62 | 20,497 | -0.29(-1.09%) |
Mar 30, 2022 | 27.37 | 27.37 | 26.71 | 26.92 | 101,068 | -0.13(-0.48%) |
Mar 29, 2022 | 26.31 | 27.05 | 26.31 | 27.05 | 14,569 | +0.86(+3.27%) |
Mar 28, 2022 | 26.10 | 26.19 | 25.99 | 26.19 | 43,181 | +0.10(+0.38%) |
Mar 25, 2022 | 25.92 | 26.09 | 25.88 | 26.09 | 5,248 | +0.20(+0.79%) |
Mar 24, 2022 | 25.74 | 25.96 | 25.74 | 25.89 | 9,179 | +0.04(+0.16%) |
Mar 23, 2022 | 26.11 | 26.11 | 25.85 | 25.85 | 9,572 | -0.33(-1.25%) |
Mar 22, 2022 | 25.95 | 26.21 | 25.93 | 26.17 | 13,125 | +0.29(+1.12%) |
Mar 21, 2022 | 26.25 | 26.25 | 25.81 | 25.89 | 7,930 | -0.21(-0.80%) |
Mar 18, 2022 | 25.97 | 26.14 | 25.88 | 26.09 | 20,688 | +0.12(+0.47%) |
Mar 17, 2022 | 25.75 | 26.06 | 25.72 | 25.97 | 12,909 | +0.17(+0.64%) |
Mar 16, 2022 | 25.98 | 25.98 | 25.24 | 25.81 | 8,382 | +0.21(+0.81%) |
Mar 15, 2022 | 25.59 | 25.94 | 25.46 | 25.60 | 14,047 | +0.20(+0.79%) |
Mar 14, 2022 | 25.73 | 25.87 | 25.30 | 25.40 | 19,234 | -0.35(-1.34%) |
Mar 11, 2022 | 26.12 | 26.12 | 25.70 | 25.74 | 5,090 | -0.14(-0.56%) |
Mar 10, 2022 | 25.86 | 25.89 | 25.45 | 25.89 | 13,556 | +0.24(+0.92%) |
Mar 09, 2022 | 25.77 | 26.48 | 25.65 | 25.65 | 16,336 | +0.19(+0.75%) |
Mar 08, 2022 | 25.41 | 25.80 | 25.24 | 25.46 | 7,314 | +0.07(+0.27%) |
Mar 07, 2022 | 26.19 | 26.19 | 25.39 | 25.39 | 15,394 | -0.84(-3.19%) |
Mar 04, 2022 | 26.06 | 26.23 | 25.71 | 26.23 | 6,049 | +0.07(+0.28%) |
Mar 03, 2022 | 26.04 | 26.16 | 25.95 | 26.16 | 9,808 | +0.10(+0.38%) |
Mar 02, 2022 | 25.77 | 26.06 | 25.74 | 26.06 | 14,283 | +0.48(+1.87%) |
Mar 01, 2022 | 25.86 | 25.87 | 25.49 | 25.58 | 16,150 | -0.26(-1.01%) |
Feb 28, 2022 | 25.70 | 26.02 | 25.55 | 25.84 | 17,465 | -0.14(-0.56%) |
Feb 25, 2022 | 25.76 | 25.99 | 25.68 | 25.99 | 11,534 | +0.50(+1.94%) |
Feb 24, 2022 | 24.68 | 25.49 | 24.64 | 25.49 | 11,396 | +0.32(+1.28%) |
Feb 23, 2022 | 25.42 | 25.59 | 25.04 | 25.17 | 11,710 | -0.22(-0.85%) |
Feb 22, 2022 | 25.82 | 25.82 | 25.18 | 25.39 | 9,747 | -0.32(-1.26%) |
Feb 18, 2022 | 25.71 | 0 | -0.04(-0.17%) | |||
Feb 17, 2022 | 26.12 | 26.12 | 25.67 | 25.76 | 132,565 | -0.21(-0.80%) |
Feb 16, 2022 | 25.85 | 26.02 | 25.68 | 25.96 | 142,998 | +0.29(+1.12%) |
Feb 15, 2022 | 25.20 | 25.76 | 25.20 | 25.67 | 12,581 | +0.20(+0.78%) |
Feb 14, 2022 | 25.72 | 25.73 | 25.41 | 25.48 | 11,913 | -0.26(-1.02%) |
Feb 11, 2022 | 25.65 | 25.92 | 25.57 | 25.74 | 8,180 | +0.15(+0.59%) |
Feb 10, 2022 | 25.76 | 26.13 | 25.52 | 25.59 | 10,142 | -0.56(-2.13%) |
Feb 09, 2022 | 25.79 | 26.14 | 25.79 | 26.14 | 9,111 | +0.45(+1.75%) |
Feb 08, 2022 | 25.69 | 25.76 | 25.59 | 25.69 | 15,630 | +0.13(+0.49%) |
Feb 07, 2022 | 25.71 | 25.85 | 25.57 | 25.57 | 8,795 | -0.26(-1.01%) |
Feb 04, 2022 | 25.91 | 25.97 | 25.45 | 25.83 | 7,198 | -0.25(-0.97%) |
Feb 03, 2022 | 26.21 | 25.93 | 26.08 | 12,996 | -0.29(-1.09%) | |
Feb 02, 2022 | 26.30 | 26.45 | 26.25 | 26.37 | 8,679 | -0.01(-0.03%) |