Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.51 | 26.51 | 26.13 | 26.13 | 3,805 | +0.03(+0.13%) |
Apr 28, 2022 | 25.97 | 26.27 | 25.97 | 26.10 | 1,195 | +0.02(+0.10%) |
Apr 27, 2022 | 26.20 | 26.20 | 25.93 | 26.07 | 5,440 | +0.24(+0.92%) |
Apr 26, 2022 | 25.89 | 26.46 | 25.76 | 25.84 | 18,369 | -0.65(-2.44%) |
Apr 25, 2022 | 26.35 | 26.48 | 26.13 | 26.48 | 13,211 | -0.05(-0.20%) |
Apr 22, 2022 | 26.56 | 26.77 | 26.52 | 26.53 | 2,977 | +0.05(+0.20%) |
Apr 21, 2022 | 26.95 | 26.95 | 26.46 | 26.48 | 5,824 | -0.14(-0.52%) |
Apr 20, 2022 | 26.54 | 26.72 | 26.54 | 26.62 | 9,245 | +0.00(+0.02%) |
Apr 19, 2022 | 26.65 | 26.72 | 26.50 | 26.61 | 5,016 | +0.02(+0.09%) |
Apr 18, 2022 | 26.53 | 26.59 | 26.53 | 26.59 | 1,922 | +0.07(+0.27%) |
Apr 14, 2022 | 26.37 | 26.62 | 26.37 | 26.52 | 3,639 | +0.13(+0.50%) |
Apr 13, 2022 | 26.30 | 26.41 | 26.29 | 26.39 | 2,628 | +0.03(+0.11%) |
Apr 12, 2022 | 26.49 | 26.53 | 26.36 | 26.36 | 1,239 | -0.00(-0.02%) |
Apr 11, 2022 | 26.71 | 26.71 | 26.34 | 26.36 | 1,310 | -0.03(-0.12%) |
Apr 08, 2022 | 26.42 | 26.48 | 26.24 | 26.39 | 2,241 | -0.02(-0.08%) |
Apr 07, 2022 | 26.25 | 26.53 | 26.25 | 26.42 | 2,300 | +0.00(+0.00%) |
Apr 06, 2022 | 26.63 | 26.63 | 26.32 | 26.42 | 1,896 | +0.06(+0.22%) |
Apr 05, 2022 | 26.60 | 26.60 | 26.36 | 26.36 | 3,173 | -0.16(-0.60%) |
Apr 04, 2022 | 26.26 | 26.76 | 26.26 | 26.52 | 2,375 | +0.24(+0.92%) |
Apr 01, 2022 | 26.15 | 26.48 | 25.79 | 26.27 | 4,821 | -0.09(-0.34%) |
Mar 31, 2022 | 26.11 | 26.36 | 26.08 | 26.36 | 2,119 | -0.08(-0.32%) |
Mar 30, 2022 | 26.69 | 26.69 | 26.29 | 26.45 | 932 | -0.01(-0.04%) |
Mar 29, 2022 | 26.47 | 26.68 | 26.33 | 26.46 | 2,180 | -0.04(-0.15%) |
Mar 28, 2022 | 26.38 | 26.68 | 26.20 | 26.50 | 3,745 | +0.09(+0.34%) |
Mar 25, 2022 | 26.57 | 26.57 | 26.28 | 26.41 | 5,844 | +0.01(+0.02%) |
Mar 24, 2022 | 26.33 | 26.60 | 26.33 | 26.40 | 1,367 | +0.12(+0.47%) |
Mar 23, 2022 | 26.14 | 26.32 | 26.14 | 26.28 | 2,027 | +0.10(+0.40%) |
Mar 22, 2022 | 26.19 | 26.30 | 26.17 | 26.17 | 3,803 | -0.01(-0.04%) |
Mar 21, 2022 | 26.21 | 26.30 | 25.99 | 26.18 | 6,448 | +0.18(+0.68%) |
Mar 18, 2022 | 25.90 | 26.17 | 25.90 | 26.01 | 4,543 | +0.20(+0.78%) |
Mar 17, 2022 | 25.78 | 25.81 | 25.77 | 25.81 | 1,875 | +0.10(+0.39%) |
Mar 16, 2022 | 25.79 | 25.81 | 25.52 | 25.71 | 3,868 | +0.12(+0.46%) |
Mar 15, 2022 | 25.61 | 25.67 | 25.59 | 25.59 | 1,511 | +0.07(+0.27%) |
Mar 14, 2022 | 25.57 | 25.57 | 25.52 | 25.52 | 447 | -0.10(-0.41%) |
Mar 11, 2022 | 25.66 | 25.66 | 25.31 | 25.62 | 8,616 | +0.02(+0.08%) |
Mar 10, 2022 | 25.49 | 25.64 | 25.49 | 25.60 | 4,000 | +0.23(+0.92%) |
Mar 09, 2022 | 25.59 | 25.59 | 25.37 | 25.37 | 15,105 | -0.31(-1.20%) |
Mar 08, 2022 | 25.66 | 25.78 | 25.63 | 25.68 | 17,546 | +0.01(+0.03%) |
Mar 07, 2022 | 25.64 | 25.67 | 25.62 | 25.67 | 748 | +0.10(+0.39%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.49 | 25.57 | 2,640 | +0.21(+0.81%) |
Mar 03, 2022 | 25.41 | 25.47 | 25.36 | 25.36 | 5,295 | +0.11(+0.45%) |
Mar 02, 2022 | 25.29 | 25.29 | 25.00 | 25.25 | 7,360 | +0.07(+0.28%) |
Mar 01, 2022 | 25.27 | 25.27 | 25.18 | 25.18 | 15,720 | +0.14(+0.56%) |
Feb 28, 2022 | 24.95 | 25.06 | 24.94 | 25.04 | 6,300 | +0.06(+0.26%) |
Feb 25, 2022 | 24.94 | 24.98 | 24.94 | 24.98 | 3,217 | +0.06(+0.22%) |
Feb 24, 2022 | 24.97 | 24.97 | 24.89 | 24.92 | 1,848 | +0.06(+0.24%) |
Feb 23, 2022 | 24.97 | 24.97 | 24.86 | 24.86 | 783 | +0.03(+0.12%) |
Feb 22, 2022 | 24.76 | 24.83 | 24.76 | 24.83 | 7,896 | +0.15(+0.62%) |
Feb 18, 2022 | 24.68 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 24.67 | 24.70 | 24.67 | 24.70 | 374 | +0.08(+0.32%) |
Feb 16, 2022 | 24.59 | 24.68 | 24.58 | 24.62 | 1,420 | -0.02(-0.10%) |
Feb 15, 2022 | 24.64 | 24.70 | 24.64 | 24.64 | 1,173 | -0.10(-0.40%) |
Feb 14, 2022 | 24.71 | 24.74 | 24.66 | 24.74 | 2,614 | +0.04(+0.18%) |
Feb 11, 2022 | 24.77 | 24.77 | 24.70 | 24.70 | 207 | -0.02(-0.08%) |
Feb 10, 2022 | 24.81 | 24.83 | 24.64 | 24.72 | 799 | +0.14(+0.58%) |
Feb 09, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 328 | +0.00(+0.00%) |
Feb 08, 2022 | 24.60 | 24.62 | 24.58 | 24.58 | 2,429 | +0.01(+0.06%) |
Feb 07, 2022 | 24.52 | 24.57 | 24.52 | 24.56 | 1,137 | +0.03(+0.14%) |
Feb 04, 2022 | 24.45 | 24.53 | 24.45 | 24.53 | 1,081 | -0.05(-0.20%) |
Feb 03, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 67 | -0.09(-0.35%) |
Feb 02, 2022 | 24.64 | 24.66 | 24.64 | 24.66 | 334 | -0.06(-0.23%) |