Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.92 | 27.17 | 26.25 | 26.28 | 1,002,750 | -0.76(-2.81%) |
Apr 28, 2022 | 26.77 | 27.16 | 26.31 | 27.04 | 1,032,736 | +0.48(+1.81%) |
Apr 27, 2022 | 26.48 | 26.82 | 26.31 | 26.56 | 905,921 | +0.20(+0.76%) |
Apr 26, 2022 | 26.87 | 26.96 | 26.34 | 26.36 | 1,541,330 | -0.60(-2.23%) |
Apr 25, 2022 | 26.76 | 27.03 | 26.18 | 26.96 | 1,194,054 | -0.07(-0.26%) |
Apr 22, 2022 | 27.92 | 27.98 | 27.01 | 27.03 | 1,735,378 | -1.04(-3.71%) |
Apr 21, 2022 | 28.67 | 28.89 | 27.93 | 28.07 | 708,234 | -0.38(-1.34%) |
Apr 20, 2022 | 28.29 | 28.63 | 28.21 | 28.45 | 781,628 | +0.25(+0.89%) |
Apr 19, 2022 | 27.56 | 28.21 | 27.54 | 28.20 | 608,858 | +0.58(+2.10%) |
Apr 18, 2022 | 27.51 | 27.76 | 27.45 | 27.62 | 1,157,049 | +0.06(+0.22%) |
Apr 14, 2022 | 27.63 | 27.87 | 27.56 | 27.56 | 627,348 | -0.09(-0.33%) |
Apr 13, 2022 | 27.21 | 27.68 | 27.21 | 27.65 | 810,082 | +0.49(+1.80%) |
Apr 12, 2022 | 27.23 | 27.67 | 27.07 | 27.16 | 2,659,892 | +0.08(+0.30%) |
Apr 11, 2022 | 27.04 | 27.44 | 27.04 | 27.08 | 625,565 | -0.11(-0.40%) |
Apr 08, 2022 | 27.25 | 27.52 | 27.11 | 27.19 | 967,775 | -0.10(-0.37%) |
Apr 07, 2022 | 27.19 | 27.44 | 26.91 | 27.29 | 1,204,485 | +0.01(+0.04%) |
Apr 06, 2022 | 27.44 | 27.48 | 27.02 | 27.28 | 1,213,626 | -0.36(-1.30%) |
Apr 05, 2022 | 28.19 | 28.34 | 27.58 | 27.64 | 934,796 | -0.52(-1.85%) |
Apr 04, 2022 | 28.27 | 28.33 | 27.96 | 28.16 | 1,555,562 | -0.11(-0.39%) |
Apr 01, 2022 | 28.38 | 28.59 | 28.01 | 28.27 | 493,337 | -0.01(-0.04%) |
Mar 31, 2022 | 28.55 | 28.80 | 28.25 | 28.28 | 789,709 | -0.33(-1.15%) |
Mar 30, 2022 | 28.84 | 28.95 | 28.51 | 28.61 | 785,057 | -0.25(-0.87%) |
Mar 29, 2022 | 28.65 | 28.90 | 28.51 | 28.86 | 1,521,435 | +0.23(+0.80%) |
Mar 28, 2022 | 28.65 | 28.70 | 28.29 | 28.63 | 1,054,423 | -0.07(-0.24%) |
Mar 25, 2022 | 28.52 | 28.72 | 28.40 | 28.70 | 759,235 | +0.18(+0.63%) |
Mar 24, 2022 | 28.28 | 28.52 | 28.20 | 28.52 | 397,781 | +0.34(+1.21%) |
Mar 23, 2022 | 28.32 | 28.46 | 28.18 | 28.18 | 872,871 | -0.25(-0.88%) |
Mar 22, 2022 | 28.48 | 28.73 | 28.33 | 28.43 | 549,310 | +0.00(+0.00%) |
Mar 21, 2022 | 28.20 | 28.56 | 28.19 | 28.43 | 1,146,354 | +0.20(+0.71%) |
Mar 18, 2022 | 27.95 | 28.26 | 27.70 | 28.23 | 1,118,213 | +0.23(+0.82%) |
Mar 17, 2022 | 27.53 | 28.02 | 27.41 | 28.00 | 815,660 | +0.46(+1.67%) |
Mar 16, 2022 | 27.31 | 27.69 | 26.96 | 27.54 | 1,004,187 | +0.49(+1.81%) |
Mar 15, 2022 | 26.87 | 27.11 | 26.62 | 27.05 | 861,390 | +0.34(+1.27%) |
Mar 14, 2022 | 26.94 | 27.13 | 26.56 | 26.71 | 970,881 | -0.17(-0.63%) |
Mar 11, 2022 | 27.03 | 27.30 | 26.87 | 26.88 | 594,224 | -0.11(-0.41%) |
Mar 10, 2022 | 26.45 | 27.02 | 26.99 | 683,581 | +0.20(+0.75%) | |
Mar 09, 2022 | 26.62 | 26.96 | 26.40 | 26.79 | 860,211 | +0.53(+2.02%) |
Mar 08, 2022 | 26.31 | 26.90 | 26.20 | 26.26 | 1,376,492 | -0.11(-0.42%) |
Mar 07, 2022 | 27.08 | 27.28 | 26.33 | 26.37 | 1,453,144 | -0.79(-2.91%) |
Mar 04, 2022 | 26.97 | 27.18 | 26.73 | 27.16 | 1,188,600 | -0.11(-0.40%) |
Mar 03, 2022 | 27.31 | 27.46 | 26.97 | 27.27 | 898,948 | +0.15(+0.55%) |
Mar 02, 2022 | 26.42 | 27.29 | 26.42 | 27.12 | 1,394,190 | +0.84(+3.20%) |
Mar 01, 2022 | 26.75 | 26.89 | 26.09 | 26.28 | 809,651 | -0.49(-1.83%) |
Feb 28, 2022 | 26.47 | 26.92 | 26.36 | 26.77 | 929,554 | +0.08(+0.30%) |
Feb 25, 2022 | 25.98 | 26.75 | 26.13 | 26.69 | 788,567 | +0.78(+3.01%) |
Feb 24, 2022 | 24.93 | 25.95 | 24.81 | 25.91 | 4,689,455 | +0.39(+1.53%) |
Feb 23, 2022 | 26.21 | 26.29 | 25.48 | 25.52 | 1,609,485 | -0.59(-2.26%) |
Feb 22, 2022 | 26.36 | 26.62 | 25.95 | 26.11 | 1,984,511 | -0.39(-1.47%) |
Feb 18, 2022 | 26.50 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 26.87 | 26.99 | 26.50 | 26.57 | 965,128 | -0.44(-1.63%) |
Feb 16, 2022 | 26.71 | 27.11 | 26.59 | 27.01 | 1,059,668 | +0.20(+0.75%) |
Feb 15, 2022 | 26.37 | 26.83 | 26.22 | 26.81 | 1,157,128 | +0.63(+2.41%) |
Feb 14, 2022 | 26.20 | 26.39 | 25.93 | 26.18 | 2,624,122 | +0.01(+0.04%) |
Feb 11, 2022 | 26.48 | 26.76 | 26.01 | 26.17 | 2,506,968 | -0.42(-1.58%) |
Feb 10, 2022 | 26.69 | 27.16 | 26.43 | 26.59 | 1,274,910 | -0.46(-1.70%) |
Feb 09, 2022 | 26.74 | 27.05 | 26.72 | 27.05 | 2,591,917 | +0.52(+1.96%) |
Feb 08, 2022 | 26.03 | 26.59 | 26.00 | 26.53 | 1,352,330 | +0.57(+2.20%) |
Feb 07, 2022 | 26.07 | 26.19 | 25.92 | 25.96 | 901,862 | -0.10(-0.38%) |
Feb 04, 2022 | 26.29 | 26.34 | 25.83 | 26.06 | 1,071,758 | -0.28(-1.06%) |
Feb 03, 2022 | 26.58 | 26.31 | 26.34 | 1,269,209 | -0.47(-1.75%) | |
Feb 02, 2022 | 26.71 | 26.86 | 26.46 | 26.81 | 912,203 | +0.21(+0.79%) |