Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.95 | 29.95 | 29.87 | 29.87 | 1,315 | +1.02(+3.54%) |
Apr 28, 2022 | 28.84 | 28.99 | 28.84 | 28.85 | 2,262 | +0.44(+1.55%) |
Apr 27, 2022 | 28.46 | 28.74 | 28.24 | 28.41 | 9,448 | +1.61(+6.01%) |
Apr 26, 2022 | 26.89 | 26.89 | 26.56 | 26.80 | 6,235 | +0.46(+1.75%) |
Apr 25, 2022 | 26.07 | 26.57 | 26.07 | 26.34 | 2,742 | +0.42(+1.63%) |
Apr 22, 2022 | 26.09 | 26.14 | 25.92 | 25.92 | 1,229 | -0.29(-1.12%) |
Apr 21, 2022 | 26.81 | 26.81 | 26.21 | 26.21 | 2,201 | +0.04(+0.13%) |
Apr 20, 2022 | 26.25 | 26.25 | 26.11 | 26.18 | 1,128 | -0.02(-0.06%) |
Apr 19, 2022 | 25.82 | 26.19 | 25.82 | 26.19 | 4,243 | +0.53(+2.05%) |
Apr 18, 2022 | 26.45 | 26.45 | 25.66 | 25.66 | 1,944 | -0.07(-0.29%) |
Apr 14, 2022 | 25.97 | 25.97 | 25.74 | 25.74 | 3,290 | -0.18(-0.69%) |
Apr 13, 2022 | 25.64 | 26.31 | 25.64 | 25.92 | 3,851 | +0.69(+2.73%) |
Apr 12, 2022 | 25.60 | 25.60 | 25.23 | 25.23 | 2,112 | -0.43(-1.69%) |
Apr 11, 2022 | 25.35 | 25.66 | 25.35 | 25.66 | 392 | +0.35(+1.38%) |
Apr 08, 2022 | 25.08 | 25.58 | 25.08 | 25.32 | 2,091 | +0.46(+1.87%) |
Apr 07, 2022 | 24.93 | 25.44 | 24.85 | 24.85 | 2,973 | -0.08(-0.34%) |
Apr 06, 2022 | 25.14 | 25.14 | 24.93 | 24.93 | 1,157 | +0.13(+0.54%) |
Apr 05, 2022 | 25.06 | 25.06 | 24.80 | 24.80 | 3,931 | -0.56(-2.23%) |
Apr 04, 2022 | 25.09 | 25.73 | 25.09 | 25.36 | 5,278 | +0.41(+1.66%) |
Apr 01, 2022 | 25.36 | 25.77 | 24.95 | 24.95 | 1,596 | -1.04(-4.00%) |
Mar 31, 2022 | 25.61 | 26.03 | 25.18 | 25.99 | 3,409 | -0.17(-0.65%) |
Mar 30, 2022 | 26.34 | 26.57 | 26.16 | 26.16 | 2,517 | -0.07(-0.27%) |
Mar 29, 2022 | 26.28 | 26.50 | 26.23 | 26.23 | 3,088 | -0.67(-2.49%) |
Mar 28, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 602 | +0.48(+1.84%) |
Mar 25, 2022 | 26.07 | 26.41 | 26.00 | 26.41 | 1,393 | +0.62(+2.42%) |
Mar 24, 2022 | 26.04 | 26.16 | 25.78 | 25.79 | 3,074 | -0.21(-0.81%) |
Mar 23, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 479 | -0.23(-0.90%) |
Mar 22, 2022 | 26.18 | 26.23 | 26.18 | 26.23 | 1,171 | +0.25(+0.94%) |
Mar 21, 2022 | 26.18 | 26.18 | 25.99 | 25.99 | 999 | +0.15(+0.60%) |
Mar 18, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 470 | -0.49(-1.88%) |
Mar 17, 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 665 | +0.35(+1.37%) |
Mar 16, 2022 | 25.91 | 25.98 | 25.88 | 25.98 | 1,233 | +0.91(+3.61%) |
Mar 15, 2022 | 25.07 | 25.07 | 24.93 | 25.07 | 4,318 | -0.22(-0.87%) |
Mar 14, 2022 | 25.11 | 25.29 | 25.11 | 25.29 | 21,213 | +0.52(+2.10%) |
Mar 11, 2022 | 24.75 | 25.09 | 24.75 | 24.77 | 7,316 | -0.07(-0.28%) |
Mar 10, 2022 | 24.79 | 25.00 | 24.79 | 24.84 | 1,403 | -0.31(-1.23%) |
Mar 09, 2022 | 25.00 | 25.19 | 25.00 | 25.15 | 20,244 | +0.15(+0.60%) |
Mar 08, 2022 | 25.39 | 25.49 | 24.30 | 25.00 | 9,614 | +0.20(+0.83%) |
Mar 07, 2022 | 25.00 | 25.00 | 24.53 | 24.80 | 3,781 | -0.26(-1.04%) |
Mar 04, 2022 | 24.67 | 25.05 | 24.47 | 25.05 | 3,519 | -1.34(-5.09%) |
Mar 03, 2022 | 25.74 | 26.40 | 25.15 | 26.40 | 2,284 | +0.81(+3.17%) |
Mar 02, 2022 | 25.55 | 25.77 | 25.50 | 25.59 | 1,457 | -0.36(-1.41%) |
Mar 01, 2022 | 26.09 | 26.48 | 25.95 | 25.95 | 1,769 | -1.03(-3.80%) |
Feb 28, 2022 | 26.23 | 26.98 | 26.15 | 26.98 | 1,904 | +0.19(+0.71%) |
Feb 25, 2022 | 26.45 | 26.79 | 26.35 | 26.79 | 1,083 | +0.40(+1.52%) |
Feb 24, 2022 | 26.04 | 26.53 | 26.04 | 26.39 | 7,541 | -0.16(-0.58%) |
Feb 22, 2022 | 26.55 | 362 | -0.44(-1.64%) | |||
Feb 17, 2022 | 26.99 | 0 | -0.09(-0.34%) | |||
Feb 16, 2022 | 26.27 | 27.08 | 26.26 | 27.08 | 2,549 | -0.28(-1.01%) |
Feb 15, 2022 | 27.05 | 27.36 | 27.05 | 27.36 | 1,052 | -0.09(-0.31%) |
Feb 14, 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 823 | -1.41(-4.89%) |
Feb 10, 2022 | 28.85 | 323 | -0.03(-0.10%) | |||
Feb 09, 2022 | 28.22 | 28.88 | 28.22 | 28.88 | 655 | +1.04(+3.74%) |
Feb 08, 2022 | 28.58 | 28.58 | 27.80 | 27.84 | 1,191 | -0.36(-1.28%) |
Feb 07, 2022 | 28.25 | 28.25 | 28.20 | 28.20 | 899 | -0.21(-0.74%) |
Feb 04, 2022 | 27.80 | 28.41 | 27.80 | 28.41 | 1,713 | -0.53(-1.83%) |
Feb 02, 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 489 | +0.66(+2.33%) |