Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.69 | 26.83 | 26.46 | 26.46 | 10,183 | +0.11(+0.42%) |
Apr 28, 2022 | 26.35 | 26.37 | 26.02 | 26.35 | 64,131 | +0.30(+1.15%) |
Apr 27, 2022 | 25.79 | 26.09 | 25.79 | 26.05 | 26,385 | +0.42(+1.64%) |
Apr 26, 2022 | 25.92 | 26.03 | 25.63 | 25.63 | 125,677 | -0.55(-2.10%) |
Apr 25, 2022 | 25.80 | 26.21 | 25.80 | 26.18 | 105,894 | -0.13(-0.49%) |
Apr 22, 2022 | 26.45 | 26.60 | 26.30 | 26.31 | 15,470 | -0.06(-0.23%) |
Apr 21, 2022 | 26.78 | 26.78 | 26.29 | 26.37 | 14,865 | -0.42(-1.57%) |
Apr 20, 2022 | 26.98 | 26.98 | 26.77 | 26.79 | 82,450 | -0.20(-0.74%) |
Apr 19, 2022 | 26.77 | 26.99 | 26.77 | 26.99 | 10,659 | -0.11(-0.41%) |
Apr 18, 2022 | 26.96 | 27.19 | 26.93 | 27.10 | 39,623 | +0.04(+0.14%) |
Apr 14, 2022 | 27.23 | 27.23 | 27.06 | 27.06 | 26,883 | -0.31(-1.13%) |
Apr 13, 2022 | 27.29 | 27.39 | 27.24 | 27.37 | 22,403 | +0.31(+1.15%) |
Apr 12, 2022 | 27.28 | 27.36 | 27.04 | 27.06 | 32,679 | -0.14(-0.51%) |
Apr 11, 2022 | 27.20 | 27.39 | 27.13 | 27.20 | 178,812 | -0.30(-1.09%) |
Apr 08, 2022 | 27.54 | 27.68 | 27.49 | 27.50 | 58,562 | +0.04(+0.15%) |
Apr 07, 2022 | 27.55 | 27.59 | 27.43 | 27.46 | 39,993 | -0.23(-0.85%) |
Apr 06, 2022 | 27.74 | 27.74 | 27.66 | 27.69 | 104,066 | -0.24(-0.86%) |
Apr 05, 2022 | 28.23 | 28.24 | 27.93 | 27.93 | 2,030 | -0.53(-1.84%) |
Apr 04, 2022 | 28.36 | 28.46 | 28.35 | 28.46 | 14,635 | +0.47(+1.68%) |
Apr 01, 2022 | 28.02 | 28.12 | 27.85 | 27.99 | 11,026 | +0.48(+1.76%) |
Mar 31, 2022 | 27.78 | 27.78 | 27.51 | 27.51 | 7,048 | -0.34(-1.24%) |
Mar 30, 2022 | 27.83 | 28.03 | 27.82 | 27.85 | 21,705 | -0.18(-0.64%) |
Mar 29, 2022 | 27.91 | 28.05 | 27.89 | 28.03 | 84,678 | +0.29(+1.05%) |
Mar 28, 2022 | 27.62 | 27.74 | 27.55 | 27.74 | 11,014 | +0.18(+0.65%) |
Mar 25, 2022 | 27.51 | 27.58 | 27.42 | 27.56 | 12,650 | -0.29(-1.04%) |
Mar 24, 2022 | 27.71 | 27.85 | 27.58 | 27.85 | 60,589 | +0.24(+0.87%) |
Mar 23, 2022 | 27.52 | 27.89 | 27.52 | 27.61 | 65,516 | -0.27(-0.97%) |
Mar 22, 2022 | 27.69 | 27.88 | 27.69 | 27.88 | 15,724 | +0.51(+1.86%) |
Mar 21, 2022 | 27.61 | 27.61 | 27.17 | 27.37 | 19,597 | -0.36(-1.29%) |
Mar 18, 2022 | 27.20 | 27.80 | 27.06 | 27.73 | 35,107 | +0.44(+1.61%) |
Mar 17, 2022 | 27.10 | 27.32 | 27.04 | 27.29 | 12,715 | -0.39(-1.41%) |
Mar 16, 2022 | 26.69 | 27.70 | 26.69 | 27.68 | 84,050 | +1.97(+7.68%) |
Mar 15, 2022 | 25.63 | 25.73 | 25.55 | 25.71 | 13,623 | +0.03(+0.10%) |
Mar 14, 2022 | 25.97 | 25.99 | 25.59 | 25.68 | 30,300 | -0.59(-2.25%) |
Mar 11, 2022 | 26.88 | 26.88 | 26.25 | 26.27 | 46,513 | -0.51(-1.90%) |
Mar 10, 2022 | 26.64 | 26.78 | 26.46 | 26.78 | 117,857 | -0.31(-1.14%) |
Mar 09, 2022 | 26.71 | 27.17 | 26.71 | 27.09 | 11,583 | +0.54(+2.03%) |
Mar 08, 2022 | 26.50 | 26.75 | 26.42 | 26.55 | 8,865 | -0.32(-1.19%) |
Mar 07, 2022 | 27.11 | 27.11 | 26.50 | 26.87 | 19,622 | -0.54(-1.97%) |
Mar 04, 2022 | 27.50 | 27.51 | 27.31 | 27.41 | 24,474 | -0.40(-1.44%) |
Mar 03, 2022 | 28.06 | 28.06 | 27.81 | 27.81 | 7,723 | -0.42(-1.50%) |
Mar 02, 2022 | 28.33 | 28.41 | 28.18 | 28.23 | 430,739 | +0.05(+0.19%) |
Mar 01, 2022 | 28.62 | 28.64 | 28.10 | 28.18 | 12,297 | -0.44(-1.54%) |
Feb 28, 2022 | 28.12 | 28.66 | 28.12 | 28.62 | 97,598 | -0.05(-0.17%) |
Feb 25, 2022 | 28.35 | 28.67 | 28.22 | 28.67 | 7,667 | +0.51(+1.81%) |
Feb 24, 2022 | 27.65 | 28.16 | 27.33 | 28.16 | 16,839 | -0.41(-1.43%) |
Feb 23, 2022 | 28.93 | 28.97 | 28.54 | 28.57 | 11,606 | -0.36(-1.24%) |
Feb 22, 2022 | 28.77 | 28.98 | 28.75 | 28.93 | 75,220 | -0.37(-1.26%) |
Feb 18, 2022 | 29.30 | 0 | -0.32(-1.08%) | |||
Feb 17, 2022 | 29.82 | 29.84 | 29.56 | 29.62 | 4,841 | -0.32(-1.07%) |
Feb 16, 2022 | 29.57 | 30.04 | 29.57 | 29.94 | 5,082 | +0.07(+0.23%) |
Feb 15, 2022 | 29.67 | 29.87 | 29.56 | 29.87 | 6,098 | +0.65(+2.22%) |
Feb 14, 2022 | 29.30 | 29.42 | 29.18 | 29.22 | 29,519 | -0.33(-1.12%) |
Feb 11, 2022 | 29.90 | 29.98 | 29.51 | 29.55 | 50,016 | -0.37(-1.24%) |
Feb 10, 2022 | 29.88 | 30.13 | 29.88 | 29.92 | 7,114 | -0.10(-0.33%) |
Feb 09, 2022 | 29.95 | 30.02 | 29.92 | 30.02 | 12,328 | +0.42(+1.42%) |
Feb 08, 2022 | 29.35 | 29.60 | 29.35 | 29.60 | 4,297 | +0.28(+0.94%) |
Feb 07, 2022 | 29.29 | 29.51 | 29.27 | 29.32 | 7,404 | -0.08(-0.26%) |
Feb 04, 2022 | 29.31 | 29.49 | 29.22 | 29.40 | 3,734 | +0.06(+0.21%) |
Feb 03, 2022 | 29.20 | 29.34 | 14,367 | -0.33(-1.12%) | ||
Feb 02, 2022 | 29.62 | 29.71 | 29.58 | 29.67 | 8,378 | -0.02(-0.06%) |