Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.90 | 26.90 | 26.57 | 26.57 | 463 | -0.43(-1.59%) |
Apr 28, 2022 | 26.95 | 27.00 | 26.95 | 27.00 | 417 | -0.08(-0.30%) |
Apr 27, 2022 | 27.08 | 27.08 | 27.00 | 27.08 | 588 | -0.62(-2.24%) |
Apr 26, 2022 | 27.80 | 27.80 | 27.70 | 27.70 | 1,607 | -0.44(-1.56%) |
Apr 25, 2022 | 27.69 | 28.14 | 27.69 | 28.14 | 376 | -0.28(-0.99%) |
Apr 22, 2022 | 28.83 | 28.83 | 28.42 | 28.42 | 808 | -0.54(-1.86%) |
Apr 21, 2022 | 29.63 | 29.63 | 28.96 | 28.96 | 1,151 | -0.26(-0.89%) |
Apr 20, 2022 | 29.26 | 29.26 | 29.18 | 29.22 | 2,304 | +0.64(+2.24%) |
Apr 19, 2022 | 28.95 | 28.96 | 28.50 | 28.58 | 2,777 | -0.37(-1.28%) |
Apr 18, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 451 | +0.08(+0.28%) |
Apr 14, 2022 | 29.56 | 29.56 | 28.87 | 28.87 | 1,571 | -0.46(-1.57%) |
Apr 13, 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 1,348 | +0.23(+0.81%) |
Apr 12, 2022 | 28.64 | 29.09 | 28.64 | 29.09 | 1,668 | +0.48(+1.70%) |
Apr 11, 2022 | 28.61 | 28.61 | 28.39 | 28.61 | 1,332 | +0.68(+2.43%) |
Apr 08, 2022 | 28.25 | 28.25 | 27.80 | 27.93 | 3,641 | -0.07(-0.25%) |
Apr 07, 2022 | 28.39 | 28.60 | 27.78 | 28.00 | 4,785 | -0.30(-1.06%) |
Apr 06, 2022 | 28.18 | 28.57 | 27.95 | 28.30 | 4,730 | -1.10(-3.74%) |
Apr 04, 2022 | 29.40 | 10 | -0.73(-2.42%) | |||
Mar 30, 2022 | 30.13 | 121 | +1.11(+3.82%) | |||
Mar 29, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 864 | +0.91(+3.24%) |
Mar 25, 2022 | 28.11 | 55 | +0.61(+2.22%) | |||
Mar 24, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 186 | -1.00(-3.51%) |
Mar 22, 2022 | 28.50 | 3,041 | +0.52(+1.86%) | |||
Mar 21, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 299 | -0.24(-0.85%) |
Mar 18, 2022 | 28.22 | 28.22 | 28.22 | 28.22 | 9,657 | -0.08(-0.28%) |
Mar 17, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 133 | -0.34(-1.19%) |
Mar 16, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 314 | +1.13(+4.11%) |
Mar 14, 2022 | 27.51 | 67 | +1.33(+5.08%) | |||
Mar 11, 2022 | 26.44 | 27.52 | 26.18 | 26.18 | 13,821 | -0.09(-0.34%) |
Mar 10, 2022 | 26.39 | 26.39 | 26.07 | 26.27 | 1,528 | -0.99(-3.63%) |
Mar 09, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 285 | +1.92(+7.58%) |
Mar 08, 2022 | 25.34 | 25.34 | 25.28 | 25.34 | 305 | +0.42(+1.69%) |
Mar 07, 2022 | 24.00 | 24.92 | 23.86 | 24.92 | 391 | +0.80(+3.32%) |
Mar 04, 2022 | 24.72 | 24.72 | 24.12 | 24.12 | 2,193 | -1.73(-6.69%) |
Mar 03, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 440 | +0.06(+0.23%) |
Mar 02, 2022 | 25.79 | 25.79 | 25.58 | 25.79 | 1,635 | -0.96(-3.59%) |
Feb 28, 2022 | 26.75 | 55 | -1.43(-5.07%) | |||
Feb 25, 2022 | 28.22 | 28.22 | 27.68 | 28.18 | 6,509 | +0.64(+2.32%) |
Feb 24, 2022 | 27.54 | 27.54 | 26.85 | 27.54 | 638 | -2.10(-7.09%) |
Feb 22, 2022 | 29.64 | 239 | -1.13(-3.67%) | |||
Feb 18, 2022 | 30.77 | 0 | -0.55(-1.76%) | |||
Feb 17, 2022 | 31.32 | 31.32 | 31.10 | 31.32 | 1,312 | -0.14(-0.44%) |
Feb 16, 2022 | 31.85 | 31.85 | 31.10 | 31.46 | 73,284 | -1.01(-3.12%) |
Feb 15, 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 183 | +0.69(+2.17%) |
Feb 14, 2022 | 31.56 | 31.78 | 31.56 | 31.78 | 1,461 | +0.12(+0.38%) |
Feb 11, 2022 | 31.99 | 32.62 | 31.66 | 31.66 | 581 | -0.76(-2.34%) |
Feb 10, 2022 | 32.50 | 32.66 | 32.42 | 32.42 | 5,303 | -0.12(-0.37%) |
Feb 09, 2022 | 33.09 | 33.09 | 32.54 | 32.54 | 624 | +0.98(+3.11%) |
Feb 03, 2022 | 31.56 | 196 | -0.58(-1.80%) | |||
Feb 02, 2022 | 32.90 | 32.90 | 32.06 | 32.14 | 1,965 | +0.42(+1.32%) |