Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.26 | 26.48 | 25.65 | 25.76 | 201,175 | -0.67(-2.55%) |
Apr 28, 2022 | 26.24 | 26.52 | 25.92 | 26.44 | 155,418 | +0.46(+1.79%) |
Apr 27, 2022 | 26.26 | 26.36 | 25.86 | 25.97 | 221,999 | -0.23(-0.87%) |
Apr 26, 2022 | 26.41 | 26.66 | 26.10 | 26.20 | 217,226 | -0.40(-1.51%) |
Apr 25, 2022 | 26.28 | 26.65 | 25.75 | 26.60 | 310,794 | +0.31(+1.18%) |
Apr 22, 2022 | 26.93 | 27.15 | 26.26 | 26.29 | 215,718 | -0.55(-2.04%) |
Apr 21, 2022 | 27.35 | 27.68 | 26.81 | 26.84 | 261,030 | +0.01(+0.03%) |
Apr 20, 2022 | 26.50 | 27.01 | 26.44 | 26.83 | 187,776 | +0.46(+1.73%) |
Apr 19, 2022 | 25.70 | 26.40 | 25.70 | 26.37 | 198,171 | +0.78(+3.06%) |
Apr 18, 2022 | 25.38 | 25.76 | 25.26 | 25.59 | 134,769 | +0.10(+0.39%) |
Apr 14, 2022 | 25.85 | 26.29 | 25.39 | 25.49 | 185,593 | -0.20(-0.78%) |
Apr 13, 2022 | 25.19 | 25.74 | 25.15 | 25.69 | 516,608 | +0.42(+1.66%) |
Apr 12, 2022 | 25.66 | 25.84 | 25.16 | 25.27 | 209,546 | -0.25(-0.96%) |
Apr 11, 2022 | 25.89 | 26.18 | 25.48 | 25.51 | 225,441 | -0.24(-0.92%) |
Apr 08, 2022 | 25.86 | 25.92 | 25.43 | 25.75 | 214,452 | +0.07(+0.28%) |
Apr 07, 2022 | 26.05 | 26.32 | 25.49 | 25.68 | 188,726 | -0.38(-1.47%) |
Apr 06, 2022 | 26.37 | 26.59 | 25.99 | 26.06 | 243,841 | -0.45(-1.68%) |
Apr 05, 2022 | 26.83 | 26.85 | 26.44 | 26.51 | 199,773 | -0.17(-0.65%) |
Apr 04, 2022 | 27.18 | 27.18 | 26.62 | 26.68 | 104,407 | -0.41(-1.51%) |
Apr 01, 2022 | 27.06 | 27.24 | 26.70 | 27.09 | 197,821 | +0.13(+0.47%) |
Mar 31, 2022 | 27.24 | 27.43 | 26.82 | 26.96 | 158,047 | -0.27(-1.00%) |
Mar 30, 2022 | 28.06 | 28.06 | 27.06 | 27.24 | 137,755 | -0.76(-2.70%) |
Mar 29, 2022 | 27.87 | 28.06 | 27.58 | 27.99 | 198,082 | +0.42(+1.52%) |
Mar 28, 2022 | 27.51 | 27.74 | 27.21 | 27.57 | 91,152 | -0.26(-0.95%) |
Mar 25, 2022 | 27.57 | 27.93 | 25.53 | 27.84 | 129,571 | +0.46(+1.70%) |
Mar 24, 2022 | 27.47 | 27.60 | 27.12 | 27.37 | 99,878 | -0.02(-0.07%) |
Mar 23, 2022 | 28.31 | 28.31 | 27.36 | 27.39 | 132,950 | -0.93(-3.28%) |
Mar 22, 2022 | 28.50 | 28.89 | 28.16 | 28.32 | 117,014 | +0.35(+1.24%) |
Mar 21, 2022 | 28.42 | 28.59 | 27.78 | 27.98 | 135,637 | -0.12(-0.42%) |
Mar 18, 2022 | 28.26 | 28.47 | 27.57 | 28.09 | 389,796 | -0.31(-1.09%) |
Mar 17, 2022 | 28.47 | 28.67 | 28.06 | 28.40 | 78,499 | -0.32(-1.11%) |
Mar 16, 2022 | 28.61 | 28.94 | 28.43 | 28.72 | 161,590 | +0.33(+1.16%) |
Mar 15, 2022 | 28.64 | 28.99 | 28.11 | 28.40 | 112,654 | -0.21(-0.73%) |
Mar 14, 2022 | 28.48 | 28.97 | 28.31 | 28.60 | 137,508 | +0.49(+1.75%) |
Mar 11, 2022 | 27.89 | 28.43 | 27.78 | 28.11 | 120,135 | +0.46(+1.65%) |
Mar 10, 2022 | 27.44 | 27.68 | 27.17 | 27.66 | 155,800 | +0.17(+0.63%) |
Mar 09, 2022 | 27.67 | 28.07 | 27.36 | 27.48 | 98,758 | +0.36(+1.31%) |
Mar 08, 2022 | 27.42 | 27.75 | 27.12 | 27.13 | 188,876 | -0.03(-0.10%) |
Mar 07, 2022 | 27.74 | 27.93 | 27.04 | 27.16 | 187,822 | -0.63(-2.26%) |
Mar 04, 2022 | 27.97 | 28.03 | 27.62 | 27.78 | 401,548 | -0.62(-2.18%) |
Mar 03, 2022 | 27.98 | 28.50 | 27.83 | 28.40 | 147,459 | +0.29(+1.04%) |
Mar 02, 2022 | 27.59 | 28.40 | 27.15 | 28.11 | 116,909 | +0.80(+2.94%) |
Mar 01, 2022 | 28.11 | 28.25 | 27.03 | 27.31 | 221,940 | -1.03(-3.63%) |
Feb 28, 2022 | 28.08 | 28.47 | 28.01 | 28.34 | 125,399 | -0.08(-0.29%) |
Feb 25, 2022 | 27.65 | 28.53 | 27.98 | 28.42 | 99,300 | +0.90(+3.28%) |
Feb 24, 2022 | 27.44 | 27.79 | 26.79 | 27.52 | 153,628 | -0.57(-2.01%) |
Feb 23, 2022 | 28.60 | 28.69 | 27.88 | 28.09 | 97,520 | -0.21(-0.74%) |
Feb 22, 2022 | 28.32 | 28.64 | 28.18 | 28.29 | 99,615 | -0.26(-0.89%) |
Feb 18, 2022 | 28.55 | 0 | +0.31(+1.10%) | |||
Feb 17, 2022 | 28.45 | 28.45 | 28.00 | 28.24 | 76,699 | -0.44(-1.53%) |
Feb 16, 2022 | 28.53 | 28.97 | 28.43 | 28.68 | 58,952 | -0.01(-0.03%) |
Feb 15, 2022 | 28.53 | 29.00 | 28.43 | 28.69 | 116,260 | +0.48(+1.71%) |
Feb 14, 2022 | 28.77 | 28.93 | 27.85 | 28.20 | 189,046 | -0.32(-1.12%) |
Feb 11, 2022 | 28.21 | 28.84 | 28.21 | 28.52 | 114,828 | +0.20(+0.71%) |
Feb 10, 2022 | 28.25 | 28.62 | 28.01 | 28.32 | 144,810 | -0.03(-0.10%) |
Feb 09, 2022 | 29.10 | 29.10 | 28.18 | 28.35 | 101,331 | -0.62(-2.14%) |
Feb 08, 2022 | 28.48 | 29.05 | 28.11 | 28.97 | 111,810 | +0.74(+2.62%) |
Feb 07, 2022 | 28.45 | 29.12 | 28.01 | 28.23 | 139,304 | -0.02(-0.06%) |
Feb 04, 2022 | 28.16 | 28.41 | 27.81 | 28.25 | 117,979 | +0.23(+0.84%) |
Feb 03, 2022 | 27.96 | 28.01 | 138,401 | +0.10(+0.36%) | ||
Feb 02, 2022 | 28.01 | 28.19 | 27.59 | 27.91 | 146,561 | -0.23(-0.80%) |