Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.15 | 27.53 | 26.89 | 27.39 | 51,897 | +0.23(+0.84%) |
Apr 28, 2022 | 27.12 | 27.66 | 26.94 | 27.16 | 5,962 | +0.28(+1.04%) |
Apr 27, 2022 | 26.81 | 27.61 | 26.81 | 26.88 | 15,986 | +0.07(+0.26%) |
Apr 26, 2022 | 26.90 | 27.55 | 26.81 | 26.81 | 29,499 | -0.38(-1.39%) |
Apr 25, 2022 | 27.00 | 27.53 | 26.86 | 27.19 | 28,923 | +0.27(+1.01%) |
Apr 22, 2022 | 26.95 | 27.06 | 26.81 | 26.91 | 19,212 | -0.09(-0.32%) |
Apr 21, 2022 | 27.68 | 27.68 | 26.91 | 27.00 | 44,937 | -0.57(-2.07%) |
Apr 20, 2022 | 27.68 | 27.68 | 27.47 | 27.57 | 23,449 | -0.03(-0.10%) |
Apr 19, 2022 | 27.69 | 27.77 | 27.50 | 27.60 | 28,931 | -0.16(-0.57%) |
Apr 18, 2022 | 27.82 | 27.94 | 27.41 | 27.75 | 34,283 | -0.06(-0.22%) |
Apr 14, 2022 | 27.86 | 28.03 | 27.75 | 27.82 | 52,018 | -0.10(-0.35%) |
Apr 13, 2022 | 27.84 | 28.04 | 27.84 | 27.91 | 12,466 | +0.07(+0.25%) |
Apr 12, 2022 | 27.90 | 28.02 | 27.84 | 27.84 | 21,144 | +0.00(+0.00%) |
Apr 11, 2022 | 27.75 | 28.13 | 27.75 | 27.84 | 66,068 | -0.25(-0.90%) |
Apr 08, 2022 | 28.04 | 28.17 | 27.93 | 28.10 | 21,981 | -0.05(-0.18%) |
Apr 07, 2022 | 28.05 | 28.17 | 27.90 | 28.15 | 49,874 | -0.09(-0.32%) |
Apr 06, 2022 | 28.03 | 28.28 | 27.94 | 28.24 | 15,594 | +0.20(+0.72%) |
Apr 05, 2022 | 28.22 | 28.22 | 28.04 | 28.04 | 28,458 | -0.27(-0.96%) |
Apr 04, 2022 | 28.18 | 28.31 | 28.18 | 28.31 | 27,374 | +0.11(+0.40%) |
Apr 01, 2022 | 28.28 | 28.28 | 28.10 | 28.19 | 16,844 | -0.11(-0.37%) |
Mar 31, 2022 | 28.29 | 28.30 | 28.06 | 28.30 | 58,447 | +0.18(+0.65%) |
Mar 30, 2022 | 28.04 | 28.17 | 27.98 | 28.11 | 11,199 | +0.05(+0.19%) |
Mar 29, 2022 | 28.25 | 28.25 | 27.93 | 28.06 | 26,069 | +0.11(+0.41%) |
Mar 28, 2022 | 28.03 | 28.21 | 27.71 | 27.95 | 27,866 | -0.08(-0.28%) |
Mar 25, 2022 | 27.94 | 28.04 | 27.62 | 28.03 | 11,493 | +0.08(+0.28%) |
Mar 24, 2022 | 28.00 | 28.09 | 27.95 | 27.95 | 15,595 | -0.06(-0.20%) |
Mar 23, 2022 | 28.24 | 28.24 | 27.95 | 28.00 | 17,477 | -0.21(-0.73%) |
Mar 22, 2022 | 28.20 | 28.30 | 28.06 | 28.21 | 18,442 | -0.05(-0.19%) |
Mar 21, 2022 | 28.29 | 28.29 | 27.87 | 28.26 | 20,151 | +0.09(+0.31%) |
Mar 18, 2022 | 28.25 | 28.30 | 27.96 | 28.18 | 34,015 | +0.03(+0.09%) |
Mar 17, 2022 | 27.68 | 28.21 | 27.68 | 28.15 | 20,812 | +0.02(+0.06%) |
Mar 16, 2022 | 28.03 | 28.35 | 27.90 | 28.13 | 20,276 | +0.34(+1.21%) |
Mar 15, 2022 | 27.39 | 27.95 | 27.32 | 27.79 | 36,780 | +0.52(+1.91%) |
Mar 14, 2022 | 27.38 | 27.39 | 27.00 | 27.27 | 63,359 | -0.07(-0.25%) |
Mar 11, 2022 | 27.30 | 27.37 | 27.11 | 27.34 | 17,756 | -0.00(-0.00%) |
Mar 10, 2022 | 27.25 | 27.36 | 27.21 | 27.34 | 18,264 | +0.13(+0.47%) |
Mar 09, 2022 | 27.17 | 27.37 | 27.17 | 27.21 | 23,704 | +0.04(+0.16%) |
Mar 08, 2022 | 27.07 | 27.17 | 26.91 | 27.17 | 42,545 | +0.27(+0.99%) |
Mar 07, 2022 | 26.97 | 27.08 | 26.80 | 26.90 | 25,446 | -0.14(-0.51%) |
Mar 04, 2022 | 27.16 | 27.17 | 27.04 | 27.04 | 39,261 | -0.08(-0.29%) |
Mar 03, 2022 | 27.17 | 27.17 | 27.00 | 27.12 | 9,911 | +0.03(+0.10%) |
Mar 02, 2022 | 27.04 | 27.16 | 26.97 | 27.09 | 19,563 | +0.02(+0.08%) |
Mar 01, 2022 | 27.03 | 27.17 | 26.88 | 27.07 | 25,652 | +0.20(+0.75%) |
Feb 28, 2022 | 27.07 | 27.17 | 26.87 | 26.87 | 73,691 | -0.09(-0.35%) |
Feb 25, 2022 | 26.72 | 26.99 | 26.63 | 26.96 | 25,292 | +0.26(+0.99%) |
Feb 24, 2022 | 26.35 | 26.73 | 26.35 | 26.70 | 33,781 | +0.19(+0.73%) |
Feb 23, 2022 | 26.73 | 26.73 | 26.49 | 26.50 | 20,854 | -0.19(-0.71%) |
Feb 22, 2022 | 26.61 | 26.71 | 26.55 | 26.69 | 13,775 | +0.04(+0.16%) |
Feb 18, 2022 | 26.65 | 0 | +0.15(+0.57%) | |||
Feb 17, 2022 | 26.48 | 26.64 | 26.44 | 26.50 | 21,551 | -0.11(-0.41%) |
Feb 16, 2022 | 26.70 | 26.70 | 26.50 | 26.61 | 11,834 | +0.04(+0.14%) |
Feb 15, 2022 | 26.67 | 26.74 | 26.45 | 26.57 | 64,887 | -0.14(-0.52%) |
Feb 14, 2022 | 26.82 | 26.84 | 26.64 | 26.71 | 23,351 | +0.03(+0.11%) |
Feb 11, 2022 | 26.77 | 26.77 | 26.61 | 26.68 | 13,123 | +0.01(+0.05%) |
Feb 10, 2022 | 26.56 | 26.82 | 26.43 | 26.67 | 46,892 | +0.10(+0.39%) |
Feb 09, 2022 | 26.66 | 26.75 | 26.57 | 26.57 | 29,481 | -0.02(-0.07%) |
Feb 08, 2022 | 26.58 | 26.75 | 26.55 | 26.58 | 24,396 | -0.09(-0.32%) |
Feb 07, 2022 | 26.45 | 26.71 | 26.45 | 26.67 | 20,339 | +0.14(+0.52%) |
Feb 04, 2022 | 26.75 | 26.75 | 26.53 | 26.53 | 33,391 | -0.22(-0.84%) |
Feb 03, 2022 | 26.74 | 26.78 | 26.75 | 11,470 | -0.05(-0.19%) | |
Feb 02, 2022 | 26.66 | 26.86 | 26.66 | 26.81 | 23,479 | +0.07(+0.26%) |