Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.69 | 26.80 | 25.69 | 25.83 | 370,497 | -0.89(-3.33%) |
Apr 28, 2022 | 26.65 | 26.99 | 26.18 | 26.72 | 351,429 | +0.25(+0.94%) |
Apr 27, 2022 | 27.33 | 27.33 | 26.22 | 26.47 | 538,483 | +0.00(+0.00%) |
Apr 26, 2022 | 26.74 | 27.11 | 26.25 | 26.47 | 390,438 | -0.65(-2.39%) |
Apr 25, 2022 | 27.03 | 27.61 | 26.39 | 27.12 | 403,991 | -0.08(-0.31%) |
Apr 22, 2022 | 27.95 | 27.95 | 27.15 | 27.20 | 297,456 | -0.74(-2.65%) |
Apr 21, 2022 | 28.39 | 28.56 | 27.74 | 27.94 | 372,950 | -0.23(-0.82%) |
Apr 20, 2022 | 28.36 | 28.66 | 28.07 | 28.17 | 318,453 | +0.03(+0.10%) |
Apr 19, 2022 | 27.53 | 28.23 | 27.53 | 28.15 | 339,590 | +0.75(+2.74%) |
Apr 18, 2022 | 27.27 | 27.53 | 27.09 | 27.40 | 253,046 | -0.04(-0.13%) |
Apr 14, 2022 | 27.74 | 27.90 | 27.28 | 27.43 | 179,346 | -0.27(-0.97%) |
Apr 13, 2022 | 27.28 | 27.80 | 27.05 | 27.70 | 249,933 | +0.34(+1.25%) |
Apr 12, 2022 | 27.60 | 27.80 | 27.28 | 27.36 | 275,846 | -0.09(-0.34%) |
Apr 11, 2022 | 27.56 | 28.06 | 27.40 | 27.45 | 305,238 | -0.02(-0.07%) |
Apr 08, 2022 | 27.42 | 27.68 | 27.32 | 27.47 | 454,488 | -0.02(-0.07%) |
Apr 07, 2022 | 27.72 | 27.90 | 27.15 | 27.49 | 408,089 | -0.22(-0.80%) |
Apr 06, 2022 | 28.01 | 28.07 | 27.67 | 27.71 | 327,846 | -0.16(-0.57%) |
Apr 05, 2022 | 28.16 | 28.37 | 27.79 | 27.87 | 288,210 | -0.44(-1.57%) |
Apr 04, 2022 | 28.13 | 28.45 | 27.79 | 28.31 | 216,953 | +0.11(+0.39%) |
Apr 01, 2022 | 28.32 | 29.34 | 27.81 | 28.20 | 251,423 | +0.05(+0.16%) |
Mar 31, 2022 | 28.49 | 28.73 | 28.04 | 28.16 | 220,257 | -0.36(-1.27%) |
Mar 30, 2022 | 29.23 | 29.38 | 28.34 | 28.52 | 189,791 | -0.66(-2.25%) |
Mar 29, 2022 | 29.11 | 29.50 | 28.64 | 29.17 | 265,050 | +0.34(+1.19%) |
Mar 28, 2022 | 28.57 | 28.84 | 28.14 | 28.83 | 221,482 | +0.08(+0.29%) |
Mar 25, 2022 | 28.28 | 28.82 | 28.15 | 28.75 | 192,338 | +0.57(+2.04%) |
Mar 24, 2022 | 28.33 | 28.53 | 27.96 | 28.17 | 149,151 | +0.04(+0.13%) |
Mar 23, 2022 | 28.79 | 28.79 | 28.08 | 28.14 | 241,096 | -0.81(-2.79%) |
Mar 22, 2022 | 29.04 | 29.47 | 28.88 | 28.94 | 168,069 | +0.11(+0.39%) |
Mar 21, 2022 | 29.59 | 29.76 | 28.60 | 28.83 | 245,491 | -0.51(-1.74%) |
Mar 18, 2022 | 29.19 | 29.50 | 28.37 | 29.34 | 1,089,252 | +0.24(+0.83%) |
Mar 17, 2022 | 29.45 | 29.45 | 28.96 | 29.10 | 209,356 | -0.64(-2.15%) |
Mar 16, 2022 | 29.32 | 29.97 | 29.21 | 29.74 | 284,728 | +0.45(+1.55%) |
Mar 15, 2022 | 29.60 | 29.76 | 29.02 | 29.29 | 221,843 | -0.12(-0.41%) |
Mar 14, 2022 | 29.88 | 30.01 | 29.23 | 29.41 | 293,482 | -0.10(-0.35%) |
Mar 11, 2022 | 29.41 | 29.85 | 29.41 | 29.51 | 206,320 | +0.25(+0.85%) |
Mar 10, 2022 | 28.80 | 29.32 | 28.57 | 29.26 | 189,476 | +0.26(+0.89%) |
Mar 09, 2022 | 29.04 | 29.35 | 28.55 | 29.00 | 230,519 | +0.56(+1.95%) |
Mar 08, 2022 | 28.52 | 29.08 | 28.36 | 28.44 | 340,563 | +0.09(+0.33%) |
Mar 07, 2022 | 28.66 | 28.89 | 28.24 | 28.35 | 255,169 | -0.48(-1.67%) |
Mar 04, 2022 | 28.78 | 29.01 | 28.52 | 28.83 | 243,534 | -0.48(-1.64%) |
Mar 03, 2022 | 29.35 | 29.52 | 28.98 | 29.31 | 189,977 | -0.03(-0.09%) |
Mar 02, 2022 | 28.30 | 29.52 | 28.30 | 29.34 | 214,522 | +1.18(+4.18%) |
Mar 01, 2022 | 28.88 | 29.01 | 27.72 | 28.16 | 509,642 | -1.01(-3.46%) |
Feb 28, 2022 | 29.12 | 29.43 | 28.76 | 29.17 | 230,923 | -0.34(-1.16%) |
Feb 25, 2022 | 28.64 | 29.61 | 29.05 | 29.52 | 260,199 | +0.97(+3.38%) |
Feb 24, 2022 | 27.91 | 28.65 | 27.59 | 28.55 | 277,390 | -0.15(-0.51%) |
Feb 23, 2022 | 29.58 | 29.71 | 28.59 | 28.70 | 165,614 | -0.68(-2.32%) |
Feb 22, 2022 | 29.52 | 29.73 | 29.24 | 29.38 | 218,660 | -0.11(-0.37%) |
Feb 18, 2022 | 29.49 | 0 | +0.24(+0.82%) | |||
Feb 17, 2022 | 29.81 | 30.12 | 29.15 | 29.25 | 186,667 | -0.81(-2.69%) |
Feb 16, 2022 | 29.94 | 30.43 | 29.91 | 30.06 | 148,370 | -0.17(-0.55%) |
Feb 15, 2022 | 30.08 | 30.60 | 29.88 | 30.23 | 150,244 | +0.35(+1.17%) |
Feb 14, 2022 | 29.96 | 30.27 | 29.72 | 29.88 | 277,269 | -0.05(-0.15%) |
Feb 11, 2022 | 29.76 | 30.38 | 29.62 | 29.92 | 202,246 | -0.01(-0.03%) |
Feb 10, 2022 | 30.02 | 30.52 | 29.71 | 29.93 | 270,950 | -0.14(-0.46%) |
Feb 09, 2022 | 30.68 | 30.68 | 29.94 | 30.07 | 197,208 | -0.61(-1.98%) |
Feb 08, 2022 | 30.40 | 30.76 | 30.24 | 30.68 | 167,367 | +0.53(+1.77%) |
Feb 07, 2022 | 30.10 | 30.26 | 29.72 | 30.14 | 193,716 | +0.09(+0.31%) |
Feb 04, 2022 | 29.77 | 30.25 | 29.49 | 30.05 | 216,486 | +0.47(+1.59%) |
Feb 03, 2022 | 29.72 | 29.44 | 29.58 | 215,523 | -0.17(-0.56%) | |
Feb 02, 2022 | 29.99 | 29.99 | 29.42 | 29.75 | 275,340 | -0.31(-1.04%) |