Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.19 | 27.21 | 27.01 | 27.18 | 25,321 | -0.10(-0.37%) |
Apr 28, 2022 | 26.79 | 27.45 | 26.77 | 27.28 | 16,306 | +0.69(+2.59%) |
Apr 27, 2022 | 26.60 | 26.72 | 26.49 | 26.59 | 19,221 | +1.94(+7.87%) |
Apr 26, 2022 | 24.71 | 24.79 | 24.65 | 24.65 | 22,458 | -0.11(-0.44%) |
Apr 25, 2022 | 24.59 | 25.03 | 24.50 | 24.76 | 18,954 | -0.47(-1.86%) |
Apr 22, 2022 | 25.20 | 25.35 | 24.98 | 25.23 | 12,393 | +0.48(+1.94%) |
Apr 21, 2022 | 24.87 | 25.19 | 24.69 | 24.75 | 20,599 | -0.50(-1.98%) |
Apr 20, 2022 | 25.34 | 25.41 | 25.25 | 25.25 | 22,441 | -1.13(-4.28%) |
Apr 19, 2022 | 26.28 | 26.38 | 26.20 | 26.38 | 136,194 | -0.28(-1.03%) |
Apr 18, 2022 | 26.77 | 26.77 | 26.47 | 26.66 | 97,929 | -0.22(-0.84%) |
Apr 14, 2022 | 26.87 | 26.88 | 26.79 | 26.88 | 11,088 | +0.01(+0.04%) |
Apr 13, 2022 | 26.70 | 27.11 | 26.70 | 26.87 | 43,771 | +0.08(+0.29%) |
Apr 12, 2022 | 26.25 | 27.01 | 26.25 | 26.79 | 14,505 | -0.09(-0.33%) |
Apr 11, 2022 | 26.99 | 26.99 | 26.79 | 26.88 | 10,398 | -0.44(-1.61%) |
Apr 08, 2022 | 28.16 | 28.16 | 27.24 | 27.32 | 7,982 | +0.53(+1.98%) |
Apr 07, 2022 | 26.80 | 26.91 | 26.67 | 26.79 | 14,336 | -0.19(-0.70%) |
Apr 06, 2022 | 26.91 | 27.06 | 26.74 | 26.98 | 8,599 | +0.15(+0.56%) |
Apr 05, 2022 | 26.77 | 27.01 | 26.51 | 26.83 | 3,325 | -0.19(-0.68%) |
Apr 04, 2022 | 26.98 | 27.14 | 26.96 | 27.02 | 14,257 | +0.79(+2.99%) |
Apr 01, 2022 | 26.38 | 26.58 | 26.17 | 26.23 | 16,142 | +0.97(+3.84%) |
Mar 31, 2022 | 25.39 | 25.47 | 25.26 | 25.26 | 8,814 | -0.19(-0.75%) |
Mar 30, 2022 | 25.75 | 25.80 | 25.45 | 25.45 | 11,658 | +0.51(+2.04%) |
Mar 29, 2022 | 25.05 | 25.20 | 24.83 | 24.94 | 27,328 | +0.20(+0.81%) |
Mar 28, 2022 | 24.77 | 24.90 | 24.49 | 24.74 | 22,314 | +0.91(+3.82%) |
Mar 25, 2022 | 24.32 | 24.80 | 23.83 | 23.83 | 17,222 | -0.62(-2.54%) |
Mar 24, 2022 | 24.43 | 24.45 | 24.15 | 24.45 | 14,516 | -0.23(-0.93%) |
Mar 23, 2022 | 24.45 | 24.86 | 24.36 | 24.68 | 14,313 | -0.12(-0.48%) |
Mar 22, 2022 | 24.62 | 24.85 | 24.62 | 24.80 | 23,492 | +0.33(+1.35%) |
Mar 21, 2022 | 24.41 | 24.48 | 24.29 | 24.47 | 19,632 | -1.76(-6.71%) |
Mar 18, 2022 | 25.57 | 26.27 | 25.36 | 26.23 | 45,622 | +1.10(+4.38%) |
Mar 17, 2022 | 25.03 | 25.35 | 24.81 | 25.13 | 35,382 | -0.03(-0.12%) |
Mar 16, 2022 | 23.43 | 25.16 | 23.43 | 25.16 | 76,907 | +2.35(+10.30%) |
Mar 15, 2022 | 22.30 | 23.12 | 22.30 | 22.81 | 120,724 | -0.72(-3.06%) |
Mar 14, 2022 | 23.81 | 23.99 | 23.44 | 23.53 | 29,938 | -0.37(-1.55%) |
Mar 11, 2022 | 24.03 | 24.50 | 23.90 | 23.90 | 27,488 | -0.62(-2.53%) |
Mar 10, 2022 | 24.52 | 24.69 | 24.52 | 24.52 | 19,300 | -0.70(-2.78%) |
Mar 09, 2022 | 25.77 | 25.77 | 24.20 | 25.22 | 19,978 | +0.25(+1.00%) |
Mar 08, 2022 | 25.11 | 25.40 | 24.08 | 24.97 | 30,184 | -0.67(-2.61%) |
Mar 07, 2022 | 26.01 | 26.01 | 25.50 | 25.64 | 17,174 | -0.45(-1.74%) |
Mar 04, 2022 | 26.10 | 26.17 | 26.02 | 26.09 | 14,234 | -0.67(-2.49%) |
Mar 03, 2022 | 26.95 | 27.08 | 26.74 | 26.76 | 29,325 | +0.23(+0.87%) |
Mar 02, 2022 | 26.36 | 26.62 | 26.35 | 26.53 | 32,876 | -0.11(-0.41%) |
Mar 01, 2022 | 26.83 | 26.83 | 26.46 | 26.64 | 34,454 | -0.30(-1.11%) |
Feb 28, 2022 | 26.95 | 27.03 | 26.69 | 26.94 | 26,887 | -0.03(-0.11%) |
Feb 25, 2022 | 26.10 | 27.01 | 26.65 | 26.97 | 13,467 | -0.19(-0.70%) |
Feb 24, 2022 | 26.76 | 27.18 | 26.74 | 27.16 | 35,614 | -0.78(-2.79%) |
Feb 23, 2022 | 28.07 | 28.18 | 27.87 | 27.94 | 12,426 | -0.81(-2.82%) |
Feb 22, 2022 | 28.60 | 28.75 | 28.41 | 28.75 | 21,514 | +0.45(+1.59%) |
Feb 18, 2022 | 28.30 | 0 | +0.23(+0.82%) | |||
Feb 17, 2022 | 28.11 | 28.20 | 28.00 | 28.07 | 7,343 | -0.40(-1.40%) |
Feb 16, 2022 | 27.18 | 28.47 | 27.18 | 28.47 | 4,778 | +0.37(+1.32%) |
Feb 15, 2022 | 27.01 | 28.10 | 27.01 | 28.10 | 18,705 | +0.42(+1.50%) |
Feb 14, 2022 | 27.85 | 27.99 | 27.54 | 27.68 | 11,535 | -0.92(-3.20%) |
Feb 11, 2022 | 28.68 | 29.03 | 28.60 | 28.60 | 4,371 | -0.10(-0.35%) |
Feb 10, 2022 | 28.94 | 28.94 | 28.70 | 28.70 | 10,500 | +0.22(+0.77%) |
Feb 09, 2022 | 28.59 | 28.59 | 28.42 | 28.48 | 144,760 | +0.25(+0.90%) |
Feb 08, 2022 | 28.10 | 28.29 | 27.69 | 28.23 | 28,784 | +0.73(+2.64%) |
Feb 07, 2022 | 27.50 | 27.69 | 27.50 | 27.50 | 6,721 | +0.80(+3.00%) |
Feb 04, 2022 | 26.58 | 26.72 | 26.57 | 26.70 | 8,146 | +0.13(+0.49%) |
Feb 03, 2022 | 26.71 | 26.79 | 26.57 | 26.57 | 7,958 | -0.26(-0.97%) |
Feb 02, 2022 | 26.61 | 26.86 | 26.61 | 26.83 | 12,083 | +0.14(+0.54%) |