Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.48 | 28.54 | 28.38 | 28.38 | 633,404 | -0.07(-0.25%) |
Apr 28, 2022 | 28.49 | 28.53 | 28.44 | 28.45 | 809,403 | +0.01(+0.04%) |
Apr 27, 2022 | 28.50 | 28.52 | 28.42 | 28.44 | 225,687 | -0.08(-0.28%) |
Apr 26, 2022 | 28.45 | 28.55 | 28.45 | 28.52 | 187,797 | +0.01(+0.04%) |
Apr 25, 2022 | 28.43 | 28.57 | 28.30 | 28.51 | 182,839 | +0.01(+0.04%) |
Apr 22, 2022 | 28.35 | 28.56 | 28.35 | 28.50 | 188,611 | +0.15(+0.53%) |
Apr 21, 2022 | 28.31 | 28.56 | 28.31 | 28.35 | 216,010 | +0.05(+0.18%) |
Apr 20, 2022 | 28.27 | 28.40 | 28.27 | 28.30 | 188,648 | -0.02(-0.07%) |
Apr 19, 2022 | 28.31 | 28.41 | 28.30 | 28.32 | 187,441 | -0.05(-0.18%) |
Apr 18, 2022 | 28.22 | 28.40 | 28.21 | 28.37 | 237,390 | +0.07(+0.25%) |
Apr 14, 2022 | 28.20 | 28.35 | 28.15 | 28.30 | 140,851 | +0.11(+0.39%) |
Apr 13, 2022 | 28.30 | 28.40 | 28.16 | 28.19 | 135,103 | -0.06(-0.21%) |
Apr 12, 2022 | 28.21 | 28.35 | 28.19 | 28.25 | 162,457 | +0.05(+0.18%) |
Apr 11, 2022 | 28.18 | 28.31 | 28.11 | 28.20 | 220,277 | +0.02(+0.07%) |
Apr 08, 2022 | 28.12 | 28.23 | 27.94 | 28.18 | 267,968 | +0.04(+0.14%) |
Apr 07, 2022 | 28.10 | 28.24 | 27.98 | 28.14 | 232,927 | +0.09(+0.32%) |
Apr 06, 2022 | 28.02 | 28.35 | 27.88 | 28.05 | 162,647 | +0.05(+0.18%) |
Apr 05, 2022 | 27.92 | 28.11 | 27.82 | 28.00 | 355,646 | +0.04(+0.14%) |
Apr 04, 2022 | 27.95 | 28.04 | 27.77 | 27.96 | 57,999 | -0.03(-0.11%) |
Apr 01, 2022 | 27.70 | 28.03 | 27.66 | 27.99 | 72,369 | +0.35(+1.27%) |
Mar 31, 2022 | 27.61 | 28.04 | 27.59 | 27.64 | 154,278 | -0.06(-0.22%) |
Mar 30, 2022 | 27.59 | 27.82 | 27.50 | 27.70 | 57,295 | +0.01(+0.04%) |
Mar 29, 2022 | 27.55 | 27.85 | 27.55 | 27.69 | 90,618 | +0.32(+1.17%) |
Mar 28, 2022 | 27.74 | 27.81 | 27.31 | 27.37 | 83,516 | -0.37(-1.33%) |
Mar 25, 2022 | 27.52 | 27.77 | 27.50 | 27.74 | 103,547 | +0.21(+0.76%) |
Mar 24, 2022 | 27.31 | 27.61 | 27.30 | 27.53 | 169,093 | +0.22(+0.81%) |
Mar 23, 2022 | 27.31 | 27.50 | 27.25 | 27.31 | 122,175 | -0.07(-0.26%) |
Mar 22, 2022 | 27.19 | 27.46 | 26.92 | 27.38 | 298,433 | +0.38(+1.41%) |
Mar 21, 2022 | 27.36 | 27.65 | 26.96 | 27.00 | 391,976 | -0.30(-1.10%) |
Mar 18, 2022 | 27.97 | 27.97 | 27.11 | 27.30 | 417,173 | -0.66(-2.36%) |
Mar 17, 2022 | 28.12 | 28.12 | 27.89 | 27.96 | 210,463 | -0.04(-0.14%) |
Mar 16, 2022 | 28.32 | 28.36 | 27.95 | 28.00 | 437,904 | -0.31(-1.10%) |
Mar 15, 2022 | 28.30 | 28.45 | 28.17 | 28.31 | 421,894 | +0.12(+0.43%) |
Mar 14, 2022 | 28.40 | 28.48 | 28.14 | 28.19 | 373,551 | -0.21(-0.74%) |
Mar 11, 2022 | 28.40 | 28.45 | 28.30 | 28.40 | 370,315 | -0.09(-0.32%) |
Mar 10, 2022 | 28.36 | 28.49 | 28.32 | 28.49 | 143,017 | +0.06(+0.21%) |
Mar 09, 2022 | 28.39 | 28.49 | 28.28 | 28.43 | 745,695 | +0.14(+0.49%) |
Mar 08, 2022 | 28.38 | 28.50 | 28.24 | 28.29 | 283,241 | -0.02(-0.07%) |
Mar 07, 2022 | 28.38 | 28.50 | 28.25 | 28.31 | 314,157 | +0.01(+0.04%) |
Mar 04, 2022 | 28.52 | 28.58 | 28.23 | 28.30 | 780,776 | -0.20(-0.70%) |
Mar 03, 2022 | 28.54 | 28.68 | 28.48 | 28.50 | 3,019,713 | +3.62(+14.55%) |
Mar 02, 2022 | 24.73 | 25.44 | 24.73 | 24.88 | 89,518 | +0.47(+1.93%) |
Mar 01, 2022 | 23.84 | 24.42 | 23.68 | 24.41 | 71,215 | +0.40(+1.67%) |
Feb 28, 2022 | 23.48 | 24.07 | 23.17 | 24.01 | 73,498 | +0.20(+0.84%) |
Feb 25, 2022 | 22.85 | 23.97 | 23.29 | 23.81 | 27,952 | +0.79(+3.43%) |
Feb 24, 2022 | 22.78 | 23.15 | 22.42 | 23.02 | 40,405 | -0.16(-0.69%) |
Feb 23, 2022 | 23.84 | 23.84 | 23.03 | 23.18 | 57,364 | -0.68(-2.85%) |
Feb 22, 2022 | 23.54 | 24.08 | 23.51 | 23.86 | 38,872 | +0.19(+0.80%) |
Feb 18, 2022 | 23.67 | 0 | -0.62(-2.55%) | |||
Feb 17, 2022 | 23.33 | 24.78 | 23.10 | 24.29 | 88,624 | +0.86(+3.67%) |
Feb 16, 2022 | 21.94 | 23.62 | 21.70 | 23.43 | 103,627 | +1.58(+7.23%) |
Feb 15, 2022 | 21.90 | 22.21 | 21.47 | 21.85 | 59,206 | +0.24(+1.11%) |
Feb 14, 2022 | 21.40 | 22.25 | 21.25 | 21.61 | 283,160 | +0.02(+0.09%) |
Feb 11, 2022 | 22.19 | 22.47 | 21.44 | 21.59 | 123,840 | -0.43(-1.95%) |
Feb 10, 2022 | 22.00 | 22.63 | 21.89 | 22.02 | 178,637 | -0.34(-1.54%) |
Feb 09, 2022 | 22.65 | 22.86 | 22.32 | 22.36 | 95,322 | -0.28(-1.23%) |
Feb 08, 2022 | 22.64 | 22.81 | 22.26 | 22.64 | 67,810 | +0.12(+0.53%) |
Feb 07, 2022 | 22.21 | 23.02 | 22.21 | 22.52 | 52,772 | +0.31(+1.39%) |
Feb 04, 2022 | 22.95 | 23.13 | 22.04 | 22.21 | 142,145 | -0.95(-4.09%) |
Feb 03, 2022 | 23.34 | 23.65 | 23.00 | 23.16 | 33,376 | -0.51(-2.15%) |
Feb 02, 2022 | 23.38 | 24.10 | 23.18 | 23.67 | 52,422 | +0.47(+2.02%) |