Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 25.53 | 28 | -0.02(-0.08%) | |||
Apr 26, 2022 | 25.55 | 0 | -0.45(-1.73%) | |||
Apr 25, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 316 | -1.75(-6.31%) |
Apr 21, 2022 | 27.75 | 23 | +0.15(+0.54%) | |||
Apr 20, 2022 | 27.75 | 27.75 | 27.60 | 27.60 | 700 | +0.61(+2.26%) |
Apr 19, 2022 | 26.79 | 27.00 | 26.79 | 26.99 | 504 | +0.45(+1.70%) |
Apr 18, 2022 | 26.54 | 26.54 | 26.54 | 26.54 | 2,000 | -0.01(-0.03%) |
Apr 14, 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 178 | +0.20(+0.75%) |
Apr 13, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 335 | -0.71(-2.62%) |
Apr 12, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 118 | -0.09(-0.32%) |
Apr 11, 2022 | 27.20 | 27.20 | 27.15 | 27.15 | 1,034 | -1.22(-4.31%) |
Apr 06, 2022 | 28.37 | 0 | -0.35(-1.22%) | |||
Apr 04, 2022 | 28.72 | 115 | -0.04(-0.15%) | |||
Apr 01, 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 2,505 | -0.39(-1.33%) |
Mar 31, 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 210 | -0.33(-1.12%) |
Mar 30, 2022 | 29.45 | 29.48 | 29.45 | 29.48 | 726 | -0.27(-0.91%) |
Mar 25, 2022 | 29.75 | 0 | -0.30(-1.00%) | |||
Mar 23, 2022 | 30.05 | 0 | -0.53(-1.73%) | |||
Mar 22, 2022 | 30.48 | 30.58 | 30.48 | 30.58 | 200 | +0.39(+1.29%) |
Mar 21, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 137 | +0.02(+0.07%) |
Mar 18, 2022 | 29.64 | 30.19 | 29.64 | 30.17 | 659 | +0.64(+2.17%) |
Mar 17, 2022 | 29.49 | 29.53 | 29.42 | 29.53 | 793 | +0.58(+2.00%) |
Mar 16, 2022 | 29.07 | 29.07 | 28.95 | 28.95 | 1,900 | +0.62(+2.19%) |
Mar 15, 2022 | 28.12 | 28.33 | 28.12 | 28.33 | 333 | -0.43(-1.50%) |
Mar 14, 2022 | 28.51 | 28.76 | 28.51 | 28.76 | 824 | +0.35(+1.23%) |
Mar 11, 2022 | 28.46 | 28.59 | 28.41 | 28.41 | 84,327 | +0.09(+0.32%) |
Mar 10, 2022 | 28.42 | 28.42 | 28.32 | 28.32 | 276 | -0.09(-0.30%) |
Mar 09, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 110 | +0.21(+0.73%) |
Mar 08, 2022 | 28.33 | 28.33 | 28.20 | 28.20 | 2,150 | +0.03(+0.11%) |
Mar 07, 2022 | 28.22 | 28.22 | 28.14 | 28.17 | 2,731 | -1.36(-4.62%) |
Mar 04, 2022 | 29.54 | 29.54 | 29.15 | 29.54 | 215 | -0.00(-0.02%) |
Mar 02, 2022 | 29.54 | 15 | +0.93(+3.25%) | |||
Mar 01, 2022 | 28.61 | 28.61 | 28.61 | 28.61 | 142 | -0.59(-2.00%) |
Feb 28, 2022 | 29.35 | 29.35 | 29.14 | 29.20 | 2,433 | -0.59(-1.96%) |
Feb 25, 2022 | 29.81 | 29.83 | 29.70 | 29.78 | 3,514 | +0.48(+1.64%) |
Feb 23, 2022 | 29.30 | 25 | -0.59(-1.97%) | |||
Feb 22, 2022 | 29.73 | 29.89 | 29.73 | 29.89 | 382 | -0.14(-0.47%) |
Feb 18, 2022 | 30.03 | 0 | -0.70(-2.28%) | |||
Feb 16, 2022 | 30.73 | 54 | -0.20(-0.65%) | |||
Feb 15, 2022 | 30.41 | 30.93 | 30.41 | 30.93 | 500 | +0.53(+1.74%) |
Feb 14, 2022 | 30.59 | 30.63 | 30.40 | 30.40 | 800 | -0.25(-0.82%) |
Feb 11, 2022 | 30.66 | 30.66 | 30.65 | 30.65 | 250 | -0.27(-0.87%) |
Feb 10, 2022 | 30.94 | 30.94 | 30.92 | 30.92 | 222 | -0.33(-1.06%) |
Feb 09, 2022 | 31.47 | 31.51 | 31.23 | 31.25 | 2,054 | +0.20(+0.64%) |
Feb 08, 2022 | 31.10 | 31.10 | 31.05 | 31.05 | 500 | +0.39(+1.27%) |
Feb 04, 2022 | 30.66 | 554 | +0.27(+0.89%) | |||
Feb 03, 2022 | 30.39 | 30.39 | 30.39 | 451 | -0.65(-2.09%) |