Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.01 | 26.16 | 25.97 | 26.04 | 645,824 | -0.14(-0.53%) |
Apr 28, 2022 | 25.99 | 26.20 | 25.99 | 26.18 | 472,085 | +0.11(+0.43%) |
Apr 27, 2022 | 26.30 | 26.32 | 26.07 | 26.07 | 307,258 | -0.18(-0.67%) |
Apr 26, 2022 | 26.28 | 26.41 | 26.18 | 26.24 | 691,504 | +0.16(+0.60%) |
Apr 25, 2022 | 26.25 | 26.35 | 26.07 | 26.09 | 328,959 | -0.01(-0.04%) |
Apr 22, 2022 | 26.09 | 26.20 | 26.08 | 26.09 | 207,670 | -0.02(-0.07%) |
Apr 21, 2022 | 26.14 | 26.23 | 25.99 | 26.11 | 225,519 | -0.10(-0.39%) |
Apr 20, 2022 | 26.07 | 26.30 | 26.07 | 26.21 | 370,227 | +0.21(+0.82%) |
Apr 19, 2022 | 26.08 | 26.14 | 26.00 | 26.00 | 294,889 | -0.19(-0.71%) |
Apr 18, 2022 | 26.22 | 26.32 | 26.18 | 26.19 | 384,875 | -0.06(-0.24%) |
Apr 14, 2022 | 26.52 | 26.54 | 26.22 | 26.25 | 267,359 | -0.32(-1.22%) |
Apr 13, 2022 | 26.44 | 26.69 | 26.44 | 26.57 | 429,920 | +0.18(+0.70%) |
Apr 12, 2022 | 26.68 | 26.74 | 26.38 | 26.39 | 3,544,944 | -0.21(-0.80%) |
Apr 11, 2022 | 26.67 | 26.73 | 26.55 | 26.60 | 285,223 | -0.18(-0.66%) |
Apr 08, 2022 | 26.70 | 26.89 | 26.70 | 26.78 | 912,048 | -0.03(-0.10%) |
Apr 07, 2022 | 26.92 | 26.94 | 26.81 | 26.81 | 163,027 | -0.10(-0.38%) |
Apr 06, 2022 | 26.85 | 27.01 | 26.83 | 26.91 | 542,556 | -0.14(-0.51%) |
Apr 05, 2022 | 27.26 | 27.31 | 26.98 | 27.05 | 401,516 | -0.25(-0.91%) |
Apr 04, 2022 | 27.36 | 27.43 | 27.26 | 27.30 | 406,391 | -0.07(-0.27%) |
Apr 01, 2022 | 27.26 | 27.47 | 27.16 | 27.37 | 206,019 | -0.06(-0.20%) |
Mar 31, 2022 | 27.45 | 27.54 | 27.42 | 27.42 | 353,128 | +0.05(+0.17%) |
Mar 30, 2022 | 27.28 | 27.49 | 27.27 | 27.38 | 352,124 | -0.02(-0.07%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.26 | 27.40 | 356,671 | +0.15(+0.54%) |
Mar 28, 2022 | 27.19 | 27.36 | 27.19 | 27.25 | 360,433 | +0.06(+0.24%) |
Mar 25, 2022 | 27.20 | 27.33 | 27.14 | 27.18 | 461,217 | -0.26(-0.94%) |
Mar 24, 2022 | 27.39 | 27.56 | 27.38 | 27.44 | 359,737 | -0.08(-0.30%) |
Mar 23, 2022 | 27.36 | 27.59 | 27.33 | 27.53 | 266,580 | +0.16(+0.57%) |
Mar 22, 2022 | 27.40 | 27.46 | 27.17 | 27.37 | 856,744 | -0.15(-0.54%) |
Mar 21, 2022 | 27.61 | 27.82 | 27.52 | 27.52 | 574,567 | -0.49(-1.75%) |
Mar 18, 2022 | 27.95 | 28.03 | 27.86 | 28.01 | 679,189 | +0.08(+0.30%) |
Mar 17, 2022 | 27.78 | 28.01 | 27.78 | 27.92 | 993,660 | +0.20(+0.73%) |
Mar 16, 2022 | 27.45 | 27.80 | 27.43 | 27.72 | 795,490 | +0.25(+0.91%) |
Mar 15, 2022 | 27.39 | 27.63 | 27.28 | 27.47 | 4,033,430 | +0.03(+0.10%) |
Mar 14, 2022 | 27.46 | 27.56 | 27.30 | 27.44 | 1,292,798 | -0.14(-0.50%) |
Mar 11, 2022 | 27.90 | 27.90 | 27.51 | 27.58 | 1,030,976 | +0.05(+0.17%) |
Mar 10, 2022 | 27.94 | 27.95 | 27.50 | 27.54 | 1,091,384 | -0.56(-2.00%) |
Mar 09, 2022 | 28.36 | 28.41 | 28.02 | 28.10 | 1,182,747 | -0.37(-1.30%) |
Mar 08, 2022 | 28.48 | 28.51 | 28.40 | 28.47 | 191,643 | -0.17(-0.58%) |
Mar 07, 2022 | 28.73 | 28.83 | 28.61 | 28.63 | 284,524 | -0.25(-0.86%) |
Mar 04, 2022 | 28.96 | 29.02 | 28.83 | 28.88 | 257,801 | +0.13(+0.45%) |
Mar 03, 2022 | 28.80 | 28.82 | 28.73 | 28.75 | 411,651 | +0.06(+0.19%) |
Mar 02, 2022 | 29.00 | 29.05 | 28.69 | 28.70 | 214,147 | -0.49(-1.67%) |
Mar 01, 2022 | 29.20 | 29.32 | 29.10 | 29.19 | 340,505 | +0.21(+0.73%) |
Feb 28, 2022 | 28.89 | 29.03 | 28.88 | 28.97 | 217,707 | +0.22(+0.77%) |
Feb 25, 2022 | 28.73 | 28.77 | 28.65 | 28.75 | 366,017 | +0.00(+0.00%) |
Feb 24, 2022 | 28.98 | 29.01 | 28.66 | 28.75 | 298,524 | -0.03(-0.10%) |
Feb 23, 2022 | 28.86 | 28.90 | 28.75 | 28.78 | 463,696 | -0.11(-0.38%) |
Feb 22, 2022 | 28.84 | 28.95 | 28.81 | 28.89 | 241,840 | -0.03(-0.10%) |
Feb 18, 2022 | 28.92 | 0 | +0.15(+0.51%) | |||
Feb 17, 2022 | 28.73 | 28.89 | 28.72 | 28.77 | 290,224 | +0.17(+0.58%) |
Feb 16, 2022 | 28.69 | 28.71 | 28.53 | 28.61 | 494,201 | +0.05(+0.16%) |
Feb 15, 2022 | 28.74 | 28.75 | 28.54 | 28.56 | 326,421 | -0.18(-0.64%) |
Feb 14, 2022 | 28.89 | 28.95 | 28.73 | 28.75 | 318,980 | -0.21(-0.73%) |
Feb 11, 2022 | 28.82 | 29.04 | 28.67 | 28.96 | 386,178 | +0.27(+0.93%) |
Feb 10, 2022 | 28.90 | 28.99 | 28.68 | 28.69 | 516,042 | -0.33(-1.14%) |
Feb 09, 2022 | 29.03 | 29.10 | 29.00 | 29.02 | 526,360 | +0.09(+0.32%) |
Feb 08, 2022 | 28.99 | 29.13 | 28.93 | 28.93 | 319,749 | -0.21(-0.73%) |
Feb 07, 2022 | 29.09 | 29.17 | 29.04 | 29.14 | 433,443 | +0.14(+0.48%) |
Feb 04, 2022 | 29.20 | 29.20 | 29.00 | 29.00 | 256,642 | -0.27(-0.91%) |
Feb 03, 2022 | 29.29 | 29.27 | 273,854 | -0.21(-0.72%) | ||
Feb 02, 2022 | 29.43 | 29.55 | 29.42 | 29.48 | 196,953 | +0.11(+0.38%) |