Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.76 | 28.93 | 28.53 | 28.58 | 65,624 | -0.14(-0.49%) |
Apr 28, 2022 | 28.82 | 28.82 | 28.61 | 28.72 | 348,056 | -0.08(-0.28%) |
Apr 27, 2022 | 28.63 | 28.86 | 28.50 | 28.80 | 57,060 | +0.39(+1.37%) |
Apr 26, 2022 | 28.50 | 28.63 | 28.26 | 28.41 | 54,077 | +0.13(+0.46%) |
Apr 25, 2022 | 28.22 | 28.33 | 28.01 | 28.28 | 113,856 | -0.17(-0.60%) |
Apr 22, 2022 | 29.04 | 29.17 | 28.32 | 28.45 | 151,579 | -0.51(-1.76%) |
Apr 21, 2022 | 28.82 | 29.00 | 28.75 | 28.96 | 102,798 | +0.02(+0.07%) |
Apr 20, 2022 | 28.79 | 28.99 | 28.51 | 28.94 | 110,655 | +0.25(+0.87%) |
Apr 19, 2022 | 28.54 | 28.78 | 28.48 | 28.69 | 116,654 | +0.10(+0.35%) |
Apr 18, 2022 | 28.42 | 28.69 | 28.42 | 28.59 | 133,340 | +0.30(+1.06%) |
Apr 14, 2022 | 28.34 | 28.34 | 28.13 | 28.29 | 83,936 | +0.01(+0.04%) |
Apr 13, 2022 | 28.22 | 28.31 | 27.98 | 28.28 | 107,746 | +0.02(+0.07%) |
Apr 12, 2022 | 28.20 | 28.31 | 28.10 | 28.26 | 192,024 | +0.26(+0.93%) |
Apr 11, 2022 | 28.11 | 28.11 | 27.77 | 28.00 | 76,533 | -0.16(-0.57%) |
Apr 08, 2022 | 27.92 | 28.19 | 27.77 | 28.16 | 87,249 | +0.51(+1.84%) |
Apr 07, 2022 | 27.33 | 27.65 | 27.33 | 27.65 | 50,842 | +0.49(+1.80%) |
Apr 06, 2022 | 27.30 | 27.34 | 27.07 | 27.16 | 53,836 | -0.14(-0.51%) |
Apr 05, 2022 | 27.29 | 27.42 | 27.26 | 27.30 | 42,740 | +0.26(+0.96%) |
Apr 04, 2022 | 26.71 | 27.06 | 26.71 | 27.04 | 69,122 | +0.58(+2.19%) |
Apr 01, 2022 | 26.75 | 26.78 | 26.40 | 26.46 | 92,598 | -0.25(-0.94%) |
Mar 31, 2022 | 27.47 | 27.66 | 26.71 | 26.71 | 145,156 | -0.82(-2.98%) |
Mar 30, 2022 | 27.20 | 27.70 | 27.20 | 27.53 | 114,138 | +0.37(+1.36%) |
Mar 29, 2022 | 27.14 | 27.26 | 26.69 | 27.16 | 160,799 | -0.19(-0.69%) |
Mar 28, 2022 | 27.72 | 27.72 | 27.35 | 27.35 | 86,970 | -0.64(-2.29%) |
Mar 25, 2022 | 28.00 | 28.03 | 27.83 | 27.99 | 70,952 | +0.07(+0.25%) |
Mar 24, 2022 | 28.10 | 28.12 | 27.89 | 27.92 | 98,834 | -0.25(-0.89%) |
Mar 23, 2022 | 28.07 | 28.29 | 28.05 | 28.17 | 120,230 | +0.26(+0.93%) |
Mar 22, 2022 | 27.90 | 27.93 | 27.80 | 27.91 | 95,574 | +0.05(+0.18%) |
Mar 21, 2022 | 27.42 | 27.95 | 27.42 | 27.86 | 135,715 | +0.58(+2.13%) |
Mar 18, 2022 | 27.44 | 27.44 | 27.10 | 27.28 | 84,061 | -0.02(-0.09%) |
Mar 17, 2022 | 27.11 | 27.33 | 27.01 | 27.30 | 121,203 | +0.43(+1.58%) |
Mar 16, 2022 | 27.40 | 27.44 | 26.83 | 26.88 | 91,404 | -0.20(-0.74%) |
Mar 15, 2022 | 27.13 | 27.27 | 26.76 | 27.08 | 101,117 | -0.26(-0.95%) |
Mar 14, 2022 | 27.79 | 27.79 | 27.33 | 27.34 | 97,304 | -0.45(-1.62%) |
Mar 11, 2022 | 27.63 | 27.80 | 27.27 | 27.79 | 74,575 | +0.19(+0.69%) |
Mar 10, 2022 | 27.66 | 27.81 | 27.44 | 27.60 | 85,575 | +0.05(+0.18%) |
Mar 09, 2022 | 27.50 | 27.82 | 27.20 | 27.55 | 146,463 | -0.01(-0.04%) |
Mar 08, 2022 | 27.37 | 27.64 | 27.10 | 27.56 | 143,931 | +0.36(+1.32%) |
Mar 07, 2022 | 27.11 | 27.25 | 26.89 | 27.20 | 144,329 | +0.20(+0.74%) |
Mar 04, 2022 | 27.40 | 27.40 | 26.58 | 27.00 | 223,784 | -0.26(-0.95%) |
Mar 03, 2022 | 27.24 | 27.53 | 27.07 | 27.26 | 253,357 | +0.17(+0.63%) |
Mar 02, 2022 | 27.60 | 27.60 | 26.90 | 27.09 | 145,785 | -0.43(-1.56%) |
Mar 01, 2022 | 27.75 | 27.75 | 27.26 | 27.52 | 106,605 | +0.62(+2.30%) |
Feb 28, 2022 | 26.66 | 27.09 | 26.50 | 26.90 | 147,580 | +0.80(+3.07%) |
Feb 25, 2022 | 26.69 | 26.43 | 25.94 | 26.10 | 231,816 | -1.20(-4.40%) |
Feb 24, 2022 | 28.07 | 28.07 | 27.00 | 27.30 | 344,563 | -0.19(-0.69%) |
Feb 23, 2022 | 27.22 | 27.51 | 27.22 | 27.49 | 124,851 | +0.31(+1.14%) |
Feb 22, 2022 | 26.71 | 27.19 | 26.69 | 27.18 | 122,747 | +0.52(+1.95%) |
Feb 18, 2022 | 26.66 | 0 | +0.11(+0.41%) | |||
Feb 17, 2022 | 26.75 | 26.75 | 26.37 | 26.55 | 57,481 | +0.01(+0.04%) |
Feb 16, 2022 | 26.00 | 26.54 | 26.00 | 26.54 | 103,705 | +0.63(+2.43%) |
Feb 15, 2022 | 26.00 | 26.12 | 25.81 | 25.91 | 96,748 | -0.33(-1.26%) |
Feb 14, 2022 | 26.30 | 26.30 | 26.00 | 26.24 | 84,487 | -0.15(-0.57%) |
Feb 11, 2022 | 26.40 | 26.53 | 26.10 | 26.39 | 77,234 | +0.27(+1.03%) |
Feb 10, 2022 | 26.87 | 27.02 | 26.00 | 26.12 | 132,831 | -0.28(-1.06%) |
Feb 09, 2022 | 26.03 | 26.44 | 26.03 | 26.40 | 72,050 | +0.43(+1.66%) |
Feb 08, 2022 | 25.95 | 26.05 | 25.88 | 25.97 | 39,935 | -0.22(-0.84%) |
Feb 07, 2022 | 26.00 | 26.26 | 26.00 | 26.19 | 114,075 | +0.40(+1.55%) |
Feb 04, 2022 | 25.58 | 25.80 | 25.46 | 25.79 | 41,779 | +0.27(+1.06%) |
Feb 03, 2022 | 25.42 | 25.52 | 52,174 | -0.12(-0.45%) | ||
Feb 02, 2022 | 25.73 | 25.85 | 25.39 | 25.64 | 68,853 | +0.20(+0.77%) |