Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.75 | 27.17 | 26.69 | 26.75 | 586,194 | -0.23(-0.83%) |
Apr 28, 2022 | 27.17 | 27.29 | 26.67 | 26.98 | 533,291 | +0.08(+0.29%) |
Apr 27, 2022 | 26.83 | 27.47 | 26.72 | 26.90 | 803,142 | +0.19(+0.71%) |
Apr 26, 2022 | 26.79 | 26.86 | 26.50 | 26.71 | 622,170 | -0.15(-0.55%) |
Apr 25, 2022 | 27.14 | 27.27 | 26.40 | 26.85 | 723,824 | -0.51(-1.87%) |
Apr 22, 2022 | 28.39 | 28.39 | 27.30 | 27.37 | 1,444,782 | -0.98(-3.45%) |
Apr 21, 2022 | 29.17 | 29.30 | 28.32 | 28.34 | 696,009 | -0.81(-2.79%) |
Apr 20, 2022 | 28.90 | 29.43 | 28.69 | 29.16 | 684,955 | +0.67(+2.34%) |
Apr 19, 2022 | 28.38 | 28.72 | 28.34 | 28.49 | 579,941 | +0.05(+0.18%) |
Apr 18, 2022 | 28.45 | 28.74 | 28.16 | 28.44 | 531,655 | -0.18(-0.64%) |
Apr 14, 2022 | 29.03 | 29.32 | 28.60 | 28.62 | 506,609 | -0.39(-1.34%) |
Apr 13, 2022 | 29.19 | 29.35 | 28.69 | 29.01 | 594,854 | -0.24(-0.83%) |
Apr 12, 2022 | 30.35 | 30.35 | 29.23 | 29.25 | 807,100 | -0.97(-3.21%) |
Apr 11, 2022 | 29.83 | 30.62 | 29.76 | 30.22 | 690,795 | +0.50(+1.69%) |
Apr 08, 2022 | 30.46 | 30.51 | 29.67 | 29.72 | 301,984 | -0.71(-2.33%) |
Apr 07, 2022 | 30.29 | 30.63 | 30.02 | 30.43 | 386,445 | +0.16(+0.51%) |
Apr 06, 2022 | 29.76 | 30.38 | 29.47 | 30.27 | 735,424 | +0.19(+0.63%) |
Apr 05, 2022 | 30.82 | 31.38 | 29.93 | 30.08 | 886,280 | -0.55(-1.78%) |
Apr 04, 2022 | 30.30 | 30.67 | 29.79 | 30.63 | 517,869 | +0.35(+1.17%) |
Apr 01, 2022 | 30.37 | 30.62 | 29.92 | 30.27 | 553,614 | -0.09(-0.29%) |
Mar 31, 2022 | 30.22 | 30.66 | 30.22 | 30.36 | 534,332 | +0.18(+0.60%) |
Mar 30, 2022 | 30.00 | 30.43 | 29.74 | 30.18 | 779,943 | +0.19(+0.64%) |
Mar 29, 2022 | 29.93 | 30.35 | 29.73 | 29.99 | 434,176 | +0.13(+0.43%) |
Mar 28, 2022 | 29.65 | 30.12 | 29.60 | 29.86 | 434,059 | +0.19(+0.64%) |
Mar 25, 2022 | 29.89 | 29.89 | 29.23 | 29.67 | 382,631 | +0.02(+0.06%) |
Mar 24, 2022 | 29.25 | 29.76 | 29.19 | 29.65 | 671,465 | +0.34(+1.15%) |
Mar 23, 2022 | 29.68 | 29.73 | 29.23 | 29.31 | 435,216 | -0.48(-1.63%) |
Mar 22, 2022 | 30.11 | 30.36 | 29.74 | 29.80 | 424,799 | -0.39(-1.29%) |
Mar 21, 2022 | 30.01 | 30.30 | 29.78 | 30.19 | 453,193 | +0.11(+0.37%) |
Mar 18, 2022 | 30.10 | 30.34 | 29.68 | 30.07 | 1,803,655 | -0.26(-0.86%) |
Mar 17, 2022 | 30.07 | 30.57 | 30.05 | 30.33 | 432,690 | +0.21(+0.69%) |
Mar 16, 2022 | 29.86 | 30.26 | 29.50 | 30.13 | 449,938 | +0.35(+1.16%) |
Mar 15, 2022 | 29.48 | 30.02 | 29.27 | 29.78 | 568,302 | +0.24(+0.82%) |
Mar 14, 2022 | 29.91 | 30.14 | 29.05 | 29.54 | 648,253 | -0.30(-1.02%) |
Mar 11, 2022 | 30.11 | 30.45 | 29.66 | 29.84 | 453,950 | -0.20(-0.66%) |
Mar 10, 2022 | 29.92 | 30.11 | 29.64 | 30.04 | 564,030 | +0.02(+0.06%) |
Mar 09, 2022 | 30.56 | 31.01 | 29.94 | 30.02 | 728,028 | -0.50(-1.65%) |
Mar 08, 2022 | 30.41 | 31.50 | 30.35 | 30.53 | 1,277,080 | +0.30(+0.99%) |
Mar 07, 2022 | 30.20 | 30.36 | 29.73 | 30.23 | 746,023 | +0.14(+0.45%) |
Mar 04, 2022 | 29.30 | 30.12 | 29.19 | 30.09 | 803,267 | +0.78(+2.65%) |
Mar 03, 2022 | 30.01 | 30.20 | 29.17 | 29.31 | 570,347 | -0.68(-2.25%) |
Mar 02, 2022 | 29.08 | 30.17 | 28.87 | 29.99 | 809,462 | +0.91(+3.15%) |
Mar 01, 2022 | 28.79 | 29.74 | 27.71 | 29.07 | 1,381,820 | +0.22(+0.77%) |
Feb 28, 2022 | 28.77 | 29.17 | 28.21 | 28.85 | 609,197 | +0.37(+1.29%) |
Feb 25, 2022 | 27.87 | 28.56 | 27.80 | 28.48 | 713,982 | +0.70(+2.52%) |
Feb 24, 2022 | 25.88 | 27.86 | 25.82 | 27.78 | 1,257,556 | +1.29(+4.87%) |
Feb 23, 2022 | 26.51 | 26.98 | 26.36 | 26.49 | 486,310 | +0.05(+0.19%) |
Feb 22, 2022 | 26.99 | 27.11 | 26.27 | 26.44 | 961,088 | -0.68(-2.49%) |
Feb 18, 2022 | 27.12 | 0 | -0.40(-1.46%) | |||
Feb 17, 2022 | 27.62 | 27.84 | 27.42 | 27.52 | 414,582 | -0.19(-0.68%) |
Feb 16, 2022 | 27.57 | 27.84 | 27.34 | 27.71 | 321,220 | +0.04(+0.15%) |
Feb 15, 2022 | 27.83 | 27.97 | 27.48 | 27.66 | 310,011 | +0.20(+0.72%) |
Feb 14, 2022 | 27.35 | 27.55 | 27.00 | 27.47 | 401,528 | +0.12(+0.44%) |
Feb 11, 2022 | 27.77 | 28.15 | 27.17 | 27.35 | 473,823 | -0.44(-1.60%) |
Feb 10, 2022 | 27.95 | 28.54 | 27.57 | 27.79 | 508,657 | -0.63(-2.23%) |
Feb 09, 2022 | 27.78 | 28.48 | 27.72 | 28.42 | 422,213 | +1.02(+3.71%) |
Feb 08, 2022 | 27.07 | 27.54 | 26.95 | 27.41 | 432,360 | +0.32(+1.20%) |
Feb 07, 2022 | 27.36 | 27.66 | 26.86 | 27.08 | 1,086,007 | -0.27(-1.00%) |
Feb 04, 2022 | 26.93 | 27.54 | 26.80 | 27.36 | 581,569 | +0.28(+1.04%) |
Feb 03, 2022 | 27.38 | 27.68 | 27.02 | 27.07 | 507,400 | -0.72(-2.58%) |
Feb 02, 2022 | 28.00 | 28.00 | 27.51 | 27.79 | 450,630 | +0.00(+0.00%) |