Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.09 | 27.09 | 26.67 | 26.67 | 4,296 | -0.91(-3.31%) |
Apr 28, 2022 | 27.27 | 27.58 | 27.27 | 27.58 | 445 | +0.55(+2.05%) |
Apr 27, 2022 | 27.23 | 27.25 | 27.02 | 27.02 | 2,907 | -0.08(-0.28%) |
Apr 26, 2022 | 27.39 | 27.39 | 27.10 | 27.10 | 312 | -0.58(-2.09%) |
Apr 25, 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 100 | +0.07(+0.25%) |
Apr 22, 2022 | 27.85 | 27.90 | 27.61 | 27.61 | 1,555 | -0.82(-2.88%) |
Apr 21, 2022 | 28.93 | 28.93 | 28.43 | 28.43 | 2,504 | -0.53(-1.84%) |
Apr 20, 2022 | 29.00 | 29.00 | 28.96 | 28.96 | 604 | +0.04(+0.14%) |
Apr 19, 2022 | 28.80 | 28.96 | 28.80 | 28.92 | 717 | +0.48(+1.69%) |
Apr 18, 2022 | 28.59 | 28.59 | 28.44 | 28.44 | 618 | -0.01(-0.04%) |
Apr 14, 2022 | 28.63 | 28.63 | 28.45 | 28.45 | 820 | -0.26(-0.91%) |
Apr 13, 2022 | 28.73 | 28.73 | 28.71 | 28.71 | 327 | +0.21(+0.75%) |
Apr 12, 2022 | 28.87 | 28.87 | 28.50 | 28.50 | 797 | -0.19(-0.67%) |
Apr 11, 2022 | 28.90 | 28.93 | 28.69 | 28.69 | 3,339 | -0.43(-1.48%) |
Apr 08, 2022 | 29.12 | 29.12 | 29.12 | 29.12 | 713 | -0.04(-0.13%) |
Apr 07, 2022 | 28.87 | 29.16 | 28.87 | 29.16 | 670 | +0.16(+0.55%) |
Apr 06, 2022 | 28.84 | 29.00 | 28.83 | 29.00 | 10,675 | -0.15(-0.52%) |
Apr 05, 2022 | 29.54 | 29.54 | 29.15 | 29.15 | 1,585 | -0.32(-1.09%) |
Apr 04, 2022 | 29.37 | 29.47 | 29.37 | 29.47 | 1,396 | +0.14(+0.48%) |
Apr 01, 2022 | 29.20 | 29.33 | 29.15 | 29.33 | 1,357 | -0.01(-0.02%) |
Mar 31, 2022 | 29.73 | 29.75 | 29.33 | 29.33 | 1,369 | -0.29(-0.99%) |
Mar 30, 2022 | 29.69 | 29.69 | 29.63 | 29.63 | 470 | -0.17(-0.58%) |
Mar 29, 2022 | 29.62 | 29.80 | 29.61 | 29.80 | 897 | +0.38(+1.29%) |
Mar 28, 2022 | 29.32 | 29.42 | 29.23 | 29.42 | 1,211 | +0.16(+0.53%) |
Mar 25, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 100 | +0.17(+0.58%) |
Mar 24, 2022 | 29.05 | 29.10 | 28.97 | 29.10 | 690 | +0.33(+1.14%) |
Mar 23, 2022 | 28.96 | 28.96 | 28.77 | 28.77 | 5,350 | -0.39(-1.32%) |
Mar 22, 2022 | 29.18 | 29.22 | 29.14 | 29.15 | 837 | +0.23(+0.80%) |
Mar 21, 2022 | 28.97 | 28.97 | 28.84 | 28.92 | 320 | -0.10(-0.36%) |
Mar 18, 2022 | 28.89 | 29.07 | 28.89 | 29.03 | 702 | +0.32(+1.11%) |
Mar 17, 2022 | 28.29 | 28.71 | 28.25 | 28.71 | 27,272 | +0.37(+1.32%) |
Mar 16, 2022 | 28.18 | 28.34 | 27.80 | 28.34 | 12,381 | +0.49(+1.74%) |
Mar 15, 2022 | 27.63 | 27.85 | 27.62 | 27.85 | 2,892 | +0.61(+2.22%) |
Mar 14, 2022 | 27.91 | 29.23 | 27.25 | 27.25 | 3,252 | -0.21(-0.77%) |
Mar 11, 2022 | 27.93 | 27.93 | 27.46 | 27.46 | 3,527 | -0.33(-1.19%) |
Mar 10, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 164 | -0.03(-0.12%) |
Mar 09, 2022 | 27.60 | 27.91 | 27.60 | 27.82 | 2,840 | +0.71(+2.61%) |
Mar 08, 2022 | 27.46 | 27.51 | 27.11 | 27.11 | 6,719 | -0.33(-1.19%) |
Mar 07, 2022 | 27.62 | 27.70 | 27.44 | 27.44 | 3,630 | -0.85(-3.00%) |
Mar 04, 2022 | 28.03 | 28.28 | 28.03 | 28.28 | 2,254 | -0.17(-0.59%) |
Mar 03, 2022 | 28.67 | 28.70 | 28.45 | 28.45 | 2,414 | -0.09(-0.33%) |
Mar 02, 2022 | 28.29 | 28.67 | 28.29 | 28.55 | 2,244 | +0.65(+2.31%) |
Mar 01, 2022 | 28.56 | 28.56 | 27.90 | 27.90 | 3,396 | -0.36(-1.28%) |
Feb 28, 2022 | 28.19 | 28.42 | 28.04 | 28.27 | 2,537 | -0.24(-0.85%) |
Feb 25, 2022 | 28.29 | 28.58 | 28.03 | 28.51 | 3,981 | +0.65(+2.34%) |
Feb 24, 2022 | 26.64 | 27.91 | 26.42 | 27.85 | 8,747 | +0.59(+2.15%) |
Feb 23, 2022 | 27.69 | 27.69 | 27.27 | 27.27 | 4,688 | -0.49(-1.76%) |
Feb 22, 2022 | 28.08 | 28.08 | 27.76 | 27.76 | 777 | -0.37(-1.30%) |
Feb 18, 2022 | 28.12 | 0 | -0.21(-0.76%) | |||
Feb 17, 2022 | 28.54 | 28.63 | 28.34 | 28.34 | 5,110 | -0.56(-1.94%) |
Feb 16, 2022 | 28.70 | 28.90 | 28.61 | 28.90 | 1,476 | +0.03(+0.11%) |
Feb 15, 2022 | 28.87 | 28.87 | 28.74 | 28.87 | 309 | +0.42(+1.48%) |
Feb 14, 2022 | 28.51 | 28.52 | 28.45 | 28.45 | 451 | -0.23(-0.79%) |
Feb 11, 2022 | 29.05 | 29.05 | 28.67 | 28.67 | 513 | -0.58(-1.99%) |
Feb 10, 2022 | 29.49 | 29.66 | 29.18 | 29.26 | 2,774 | -0.56(-1.88%) |
Feb 09, 2022 | 29.74 | 29.82 | 29.74 | 29.82 | 1,994 | +0.50(+1.69%) |
Feb 08, 2022 | 29.27 | 29.32 | 29.27 | 29.32 | 116 | +0.31(+1.08%) |
Feb 07, 2022 | 29.17 | 29.17 | 29.01 | 29.01 | 676 | -0.17(-0.58%) |
Feb 04, 2022 | 29.19 | 29.26 | 29.18 | 29.18 | 4,416 | +0.05(+0.17%) |
Feb 03, 2022 | 29.84 | 29.13 | 29.13 | 2,023 | -0.66(-2.22%) | |
Feb 02, 2022 | 30.44 | 30.44 | 29.52 | 29.79 | 10,880 | +0.45(+1.53%) |