Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.48 | 26.49 | 25.91 | 25.91 | 32,249 | -0.86(-3.21%) |
Apr 28, 2022 | 26.36 | 26.77 | 26.36 | 26.77 | 938 | +0.25(+0.93%) |
Apr 27, 2022 | 27.04 | 27.04 | 26.47 | 26.52 | 9,667 | -0.11(-0.41%) |
Apr 26, 2022 | 26.95 | 26.95 | 26.63 | 26.63 | 3,247 | -0.56(-2.05%) |
Apr 25, 2022 | 27.08 | 27.19 | 26.58 | 27.19 | 766 | +0.13(+0.48%) |
Apr 22, 2022 | 27.45 | 27.49 | 27.06 | 27.06 | 3,302 | -0.77(-2.77%) |
Apr 21, 2022 | 28.96 | 28.96 | 27.83 | 27.83 | 6,037 | -0.47(-1.67%) |
Apr 20, 2022 | 27.88 | 28.34 | 27.88 | 28.30 | 3,435 | +0.14(+0.49%) |
Apr 19, 2022 | 27.70 | 28.16 | 27.70 | 28.16 | 3,321 | +0.67(+2.46%) |
Apr 18, 2022 | 27.54 | 27.64 | 27.43 | 27.49 | 1,759 | -0.14(-0.51%) |
Apr 14, 2022 | 27.85 | 27.85 | 27.63 | 27.63 | 1,169 | -0.25(-0.91%) |
Apr 13, 2022 | 27.79 | 27.88 | 27.77 | 27.88 | 1,576 | +0.22(+0.79%) |
Apr 12, 2022 | 27.99 | 28.12 | 27.66 | 27.66 | 2,848 | -0.06(-0.21%) |
Apr 11, 2022 | 27.83 | 27.90 | 27.72 | 27.72 | 2,083 | -0.11(-0.40%) |
Apr 08, 2022 | 28.06 | 28.11 | 27.67 | 27.84 | 8,130 | +0.02(+0.06%) |
Apr 07, 2022 | 27.46 | 27.96 | 27.46 | 27.82 | 13,708 | +0.24(+0.86%) |
Apr 06, 2022 | 28.03 | 28.03 | 27.49 | 27.58 | 2,947 | -0.37(-1.33%) |
Apr 05, 2022 | 28.02 | 28.15 | 27.95 | 27.95 | 2,262 | -0.36(-1.27%) |
Apr 04, 2022 | 28.27 | 28.33 | 28.20 | 28.31 | 2,848 | +0.28(+1.01%) |
Apr 01, 2022 | 27.98 | 28.03 | 27.81 | 28.03 | 4,464 | -0.03(-0.11%) |
Mar 31, 2022 | 28.48 | 28.48 | 28.06 | 28.06 | 2,278 | -0.51(-1.78%) |
Mar 30, 2022 | 28.88 | 28.91 | 28.47 | 28.57 | 19,472 | -0.52(-1.80%) |
Mar 29, 2022 | 29.07 | 29.11 | 28.85 | 29.09 | 21,751 | +0.54(+1.91%) |
Mar 28, 2022 | 28.39 | 28.55 | 28.38 | 28.55 | 1,001 | +0.06(+0.21%) |
Mar 25, 2022 | 28.56 | 28.56 | 28.42 | 28.49 | 2,905 | +0.08(+0.29%) |
Mar 24, 2022 | 28.58 | 28.58 | 28.26 | 28.41 | 19,351 | +0.24(+0.86%) |
Mar 23, 2022 | 28.44 | 28.46 | 28.16 | 28.16 | 6,358 | -0.48(-1.66%) |
Mar 22, 2022 | 28.66 | 28.67 | 28.61 | 28.64 | 3,863 | +0.18(+0.64%) |
Mar 21, 2022 | 28.78 | 28.79 | 28.33 | 28.46 | 5,695 | -0.32(-1.10%) |
Mar 18, 2022 | 28.24 | 28.79 | 28.24 | 28.77 | 4,794 | +0.43(+1.52%) |
Mar 17, 2022 | 28.19 | 28.34 | 28.19 | 28.34 | 5,017 | +0.33(+1.18%) |
Mar 16, 2022 | 27.97 | 28.01 | 27.91 | 28.01 | 295 | +0.36(+1.32%) |
Mar 15, 2022 | 27.40 | 27.65 | 27.34 | 27.65 | 4,959 | +0.68(+2.52%) |
Mar 14, 2022 | 27.19 | 27.19 | 26.86 | 26.97 | 13,578 | -0.15(-0.56%) |
Mar 11, 2022 | 27.30 | 27.30 | 27.12 | 27.12 | 9,861 | -0.15(-0.55%) |
Mar 10, 2022 | 27.16 | 27.27 | 27.05 | 27.27 | 2,974 | -0.17(-0.63%) |
Mar 09, 2022 | 27.17 | 27.64 | 27.17 | 27.44 | 5,279 | +0.51(+1.88%) |
Mar 08, 2022 | 27.20 | 27.54 | 26.93 | 26.93 | 3,833 | -0.23(-0.86%) |
Mar 07, 2022 | 28.16 | 28.16 | 27.17 | 27.17 | 4,828 | -0.69(-2.49%) |
Mar 04, 2022 | 27.53 | 27.86 | 27.53 | 27.86 | 3,316 | -0.27(-0.95%) |
Mar 03, 2022 | 28.23 | 28.27 | 27.99 | 28.13 | 6,452 | -0.03(-0.10%) |
Mar 02, 2022 | 27.92 | 28.16 | 27.92 | 28.16 | 1,436 | +0.62(+2.23%) |
Mar 01, 2022 | 28.07 | 28.07 | 27.52 | 27.54 | 1,681 | -0.29(-1.03%) |
Feb 28, 2022 | 27.83 | 27.87 | 27.57 | 27.83 | 3,315 | -0.10(-0.36%) |
Feb 25, 2022 | 27.36 | 27.93 | 27.52 | 27.93 | 7,543 | +0.83(+3.05%) |
Feb 24, 2022 | 26.44 | 27.10 | 26.40 | 27.10 | 5,307 | +0.06(+0.21%) |
Feb 23, 2022 | 27.83 | 27.83 | 26.99 | 27.05 | 6,483 | -0.37(-1.36%) |
Feb 22, 2022 | 27.81 | 27.85 | 27.32 | 27.42 | 19,430 | -0.49(-1.76%) |
Feb 18, 2022 | 27.91 | 0 | -0.00(-0.00%) | |||
Feb 17, 2022 | 28.31 | 28.31 | 27.91 | 27.91 | 8,549 | -0.64(-2.23%) |
Feb 16, 2022 | 28.59 | 28.59 | 28.27 | 28.55 | 3,714 | +0.06(+0.22%) |
Feb 15, 2022 | 28.41 | 28.58 | 28.40 | 28.48 | 6,383 | +0.31(+1.09%) |
Feb 14, 2022 | 28.07 | 28.26 | 28.02 | 28.18 | 12,985 | -0.20(-0.69%) |
Feb 11, 2022 | 28.86 | 28.86 | 28.28 | 28.37 | 5,200 | -0.26(-0.91%) |
Feb 10, 2022 | 29.11 | 29.19 | 28.55 | 28.63 | 3,671 | -0.61(-2.10%) |
Feb 09, 2022 | 29.29 | 29.32 | 29.22 | 29.25 | 3,218 | +0.24(+0.84%) |
Feb 08, 2022 | 28.80 | 29.00 | 28.80 | 29.00 | 12,331 | +0.47(+1.64%) |
Feb 07, 2022 | 28.77 | 28.77 | 28.54 | 28.54 | 3,229 | -0.09(-0.31%) |
Feb 04, 2022 | 28.57 | 28.68 | 28.57 | 28.63 | 4,069 | -0.14(-0.49%) |
Feb 03, 2022 | 29.24 | 28.77 | 28.77 | 587 | -0.31(-1.07%) | |
Feb 02, 2022 | 29.23 | 29.23 | 28.84 | 29.08 | 1,776 | +0.17(+0.59%) |