Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.18 | 26.18 | 24.96 | 24.96 | 3,911 | -1.24(-4.75%) |
Apr 28, 2022 | 25.76 | 26.22 | 25.33 | 26.21 | 5,606 | +0.37(+1.43%) |
Apr 27, 2022 | 25.72 | 25.84 | 25.42 | 25.84 | 3,670 | +0.25(+0.99%) |
Apr 26, 2022 | 25.26 | 25.76 | 25.26 | 25.59 | 2,779 | +0.22(+0.85%) |
Apr 25, 2022 | 25.88 | 25.88 | 24.58 | 25.37 | 7,225 | -1.01(-3.81%) |
Apr 22, 2022 | 27.00 | 27.00 | 26.34 | 26.38 | 2,265 | -0.74(-2.72%) |
Apr 21, 2022 | 27.88 | 28.07 | 27.11 | 27.11 | 11,196 | -0.68(-2.46%) |
Apr 20, 2022 | 27.57 | 27.82 | 27.31 | 27.80 | 15,502 | +0.29(+1.06%) |
Apr 19, 2022 | 27.04 | 27.56 | 27.04 | 27.51 | 26,028 | +0.29(+1.07%) |
Apr 18, 2022 | 27.29 | 27.44 | 27.14 | 27.21 | 11,764 | +0.02(+0.08%) |
Apr 14, 2022 | 26.98 | 27.29 | 26.91 | 27.19 | 20,588 | +0.10(+0.37%) |
Apr 13, 2022 | 26.91 | 27.14 | 26.91 | 27.09 | 12,891 | +0.35(+1.32%) |
Apr 12, 2022 | 26.60 | 26.92 | 26.50 | 26.74 | 15,103 | +0.31(+1.19%) |
Apr 11, 2022 | 26.73 | 26.73 | 26.42 | 26.43 | 4,556 | -0.41(-1.54%) |
Apr 08, 2022 | 26.62 | 26.86 | 26.62 | 26.84 | 2,365 | +0.14(+0.53%) |
Apr 07, 2022 | 26.61 | 26.72 | 26.61 | 26.70 | 2,988 | +0.21(+0.79%) |
Apr 06, 2022 | 26.49 | 26.59 | 26.39 | 26.49 | 6,224 | -0.31(-1.15%) |
Apr 05, 2022 | 27.04 | 27.04 | 26.79 | 26.79 | 788 | -0.29(-1.08%) |
Apr 04, 2022 | 27.14 | 27.14 | 26.83 | 27.09 | 8,655 | +0.19(+0.69%) |
Apr 01, 2022 | 27.02 | 27.02 | 26.88 | 26.90 | 6,101 | +0.23(+0.86%) |
Mar 31, 2022 | 26.69 | 26.90 | 25.93 | 26.67 | 5,737 | -0.15(-0.54%) |
Mar 30, 2022 | 26.85 | 27.03 | 26.78 | 26.82 | 4,819 | +0.21(+0.78%) |
Mar 29, 2022 | 26.33 | 26.86 | 26.15 | 26.61 | 12,788 | +0.10(+0.38%) |
Mar 28, 2022 | 26.59 | 26.70 | 26.31 | 26.51 | 3,337 | -0.34(-1.25%) |
Mar 25, 2022 | 26.36 | 26.85 | 26.36 | 26.85 | 12,216 | +0.49(+1.86%) |
Mar 24, 2022 | 26.10 | 26.40 | 25.49 | 26.36 | 18,309 | +0.31(+1.20%) |
Mar 23, 2022 | 25.97 | 26.04 | 25.97 | 26.04 | 2,407 | +0.27(+1.04%) |
Mar 22, 2022 | 25.94 | 25.94 | 25.58 | 25.77 | 4,259 | -0.11(-0.44%) |
Mar 21, 2022 | 25.28 | 25.89 | 25.28 | 25.89 | 2,701 | +0.86(+3.42%) |
Mar 18, 2022 | 25.12 | 25.58 | 25.03 | 25.03 | 2,571 | -0.15(-0.61%) |
Mar 17, 2022 | 24.71 | 25.37 | 24.71 | 25.19 | 8,142 | +0.66(+2.68%) |
Mar 16, 2022 | 24.39 | 24.59 | 24.33 | 24.53 | 6,162 | +0.27(+1.10%) |
Mar 15, 2022 | 24.03 | 24.33 | 23.91 | 24.26 | 11,542 | -0.25(-1.02%) |
Mar 14, 2022 | 25.19 | 25.19 | 24.34 | 24.51 | 5,074 | -0.69(-2.74%) |
Mar 11, 2022 | 25.92 | 25.92 | 25.20 | 25.20 | 2,044 | -0.75(-2.90%) |
Mar 10, 2022 | 25.43 | 26.00 | 25.43 | 25.96 | 13,193 | +0.40(+1.55%) |
Mar 09, 2022 | 25.57 | 25.87 | 24.94 | 25.56 | 17,498 | -0.69(-2.64%) |
Mar 08, 2022 | 26.02 | 26.63 | 26.02 | 26.25 | 20,097 | +0.76(+2.99%) |
Mar 07, 2022 | 25.76 | 26.22 | 25.46 | 25.49 | 8,307 | -0.20(-0.77%) |
Mar 04, 2022 | 25.63 | 25.76 | 25.36 | 25.69 | 35,732 | +0.04(+0.15%) |
Mar 03, 2022 | 25.52 | 25.75 | 25.38 | 25.65 | 4,310 | +0.11(+0.42%) |
Mar 02, 2022 | 25.00 | 25.61 | 25.00 | 25.54 | 5,508 | +0.72(+2.88%) |
Mar 01, 2022 | 25.17 | 25.35 | 24.69 | 24.83 | 9,607 | -0.04(-0.15%) |
Feb 28, 2022 | 24.15 | 24.92 | 24.11 | 24.87 | 18,281 | +0.72(+2.96%) |
Feb 25, 2022 | 23.47 | 24.22 | 23.85 | 24.15 | 9,352 | +0.64(+2.72%) |
Feb 24, 2022 | 23.47 | 23.51 | 22.88 | 23.51 | 7,879 | +0.24(+1.01%) |
Feb 23, 2022 | 23.20 | 23.33 | 23.11 | 23.28 | 7,184 | +0.22(+0.96%) |
Feb 22, 2022 | 23.64 | 23.83 | 23.01 | 23.05 | 12,365 | -0.40(-1.69%) |
Feb 18, 2022 | 23.45 | 0 | -0.53(-2.19%) | |||
Feb 17, 2022 | 24.27 | 24.27 | 23.79 | 23.98 | 3,213 | -0.28(-1.16%) |
Feb 16, 2022 | 24.36 | 24.58 | 24.19 | 24.26 | 9,845 | +0.05(+0.19%) |
Feb 15, 2022 | 24.04 | 24.35 | 24.04 | 24.21 | 7,264 | -0.07(-0.28%) |
Feb 14, 2022 | 24.62 | 24.62 | 24.05 | 24.28 | 5,870 | -0.41(-1.67%) |
Feb 11, 2022 | 24.35 | 24.82 | 24.35 | 24.69 | 11,337 | +0.41(+1.69%) |
Feb 10, 2022 | 24.49 | 24.72 | 24.18 | 24.28 | 8,228 | -0.28(-1.14%) |
Feb 09, 2022 | 24.64 | 25.05 | 24.51 | 24.56 | 5,797 | +0.00(+0.00%) |
Feb 08, 2022 | 25.05 | 25.05 | 24.48 | 24.56 | 9,227 | -0.42(-1.70%) |
Feb 07, 2022 | 25.27 | 25.35 | 24.59 | 24.99 | 16,232 | -0.33(-1.32%) |
Feb 04, 2022 | 25.53 | 25.53 | 25.23 | 25.32 | 8,174 | -0.11(-0.45%) |
Feb 03, 2022 | 25.25 | 25.43 | 6,288 | +0.06(+0.24%) | ||
Feb 02, 2022 | 25.62 | 25.62 | 25.05 | 25.37 | 4,899 | -0.38(-1.47%) |