Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.48 | 25.48 | 24.88 | 24.88 | 220 | -1.01(-3.91%) |
Apr 28, 2022 | 25.51 | 26.09 | 25.51 | 25.89 | 918 | +0.64(+2.52%) |
Apr 27, 2022 | 25.47 | 25.47 | 25.26 | 25.26 | 412 | +0.02(+0.08%) |
Apr 26, 2022 | 25.50 | 25.50 | 25.24 | 25.24 | 8,821 | -0.75(-2.90%) |
Apr 25, 2022 | 25.65 | 25.99 | 25.54 | 25.99 | 634 | +0.14(+0.55%) |
Apr 22, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | -0.80(-2.99%) |
Apr 21, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 31 | -0.38(-1.41%) |
Apr 20, 2022 | 27.18 | 27.18 | 27.03 | 27.03 | 6,017 | -0.03(-0.11%) |
Apr 19, 2022 | 26.90 | 27.07 | 26.90 | 27.06 | 1,134 | +0.48(+1.82%) |
Apr 18, 2022 | 26.73 | 26.73 | 26.51 | 26.58 | 704 | -0.06(-0.22%) |
Apr 14, 2022 | 26.98 | 26.98 | 26.63 | 26.63 | 1,103 | -0.34(-1.25%) |
Apr 13, 2022 | 26.72 | 26.97 | 26.72 | 26.97 | 2,212 | +0.32(+1.19%) |
Apr 12, 2022 | 27.05 | 27.05 | 26.65 | 26.65 | 1,100 | -0.08(-0.31%) |
Apr 11, 2022 | 26.99 | 26.99 | 26.74 | 26.74 | 906 | -0.47(-1.72%) |
Apr 08, 2022 | 27.31 | 27.34 | 27.21 | 27.21 | 1,045 | -0.08(-0.28%) |
Apr 07, 2022 | 27.17 | 27.28 | 27.16 | 27.28 | 209 | +0.09(+0.34%) |
Apr 06, 2022 | 27.05 | 27.19 | 27.05 | 27.19 | 1,381 | -0.21(-0.77%) |
Apr 05, 2022 | 27.71 | 27.71 | 27.40 | 27.40 | 970 | -0.27(-0.97%) |
Apr 04, 2022 | 27.53 | 27.68 | 27.53 | 27.67 | 3,855 | +0.20(+0.73%) |
Apr 01, 2022 | 27.44 | 27.47 | 27.38 | 27.47 | 1,653 | +0.13(+0.48%) |
Mar 31, 2022 | 27.68 | 27.77 | 27.34 | 27.34 | 3,059 | -0.37(-1.35%) |
Mar 30, 2022 | 27.78 | 27.78 | 27.71 | 27.71 | 676 | -0.20(-0.71%) |
Mar 29, 2022 | 27.84 | 27.91 | 27.70 | 27.91 | 1,939 | +0.34(+1.24%) |
Mar 28, 2022 | 27.42 | 27.57 | 27.37 | 27.57 | 1,590 | +0.19(+0.70%) |
Mar 25, 2022 | 27.29 | 27.38 | 27.29 | 27.38 | 549 | +0.13(+0.48%) |
Mar 24, 2022 | 27.07 | 27.25 | 27.07 | 27.25 | 401 | +0.35(+1.30%) |
Mar 23, 2022 | 27.14 | 27.14 | 26.90 | 26.90 | 679 | -0.30(-1.11%) |
Mar 22, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.31(+1.14%) |
Mar 21, 2022 | 26.90 | 26.93 | 26.89 | 26.89 | 843 | -0.02(-0.09%) |
Mar 18, 2022 | 26.53 | 26.91 | 26.53 | 26.91 | 1,112 | +0.35(+1.32%) |
Mar 17, 2022 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | +0.34(+1.30%) |
Mar 16, 2022 | 26.02 | 26.22 | 25.68 | 26.22 | 2,708 | +0.51(+2.00%) |
Mar 15, 2022 | 25.28 | 25.71 | 25.28 | 25.71 | 400 | +0.54(+2.15%) |
Mar 14, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 128 | -0.21(-0.81%) |
Mar 11, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.33(-1.30%) |
Mar 10, 2022 | 25.53 | 25.71 | 25.53 | 25.71 | 440 | -0.07(-0.26%) |
Mar 09, 2022 | 25.74 | 25.89 | 25.71 | 25.77 | 7,236 | +0.53(+2.12%) |
Mar 08, 2022 | 25.31 | 25.50 | 25.21 | 25.24 | 5,770 | -0.11(-0.44%) |
Mar 07, 2022 | 25.48 | 25.48 | 25.35 | 25.35 | 2,372 | -0.75(-2.87%) |
Mar 04, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 197 | -0.22(-0.83%) |
Mar 03, 2022 | 26.49 | 26.49 | 26.32 | 26.32 | 1,017 | -0.15(-0.57%) |
Mar 02, 2022 | 26.23 | 26.47 | 26.23 | 26.47 | 440 | +0.52(+2.01%) |
Mar 01, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 47 | -0.41(-1.55%) |
Feb 28, 2022 | 26.15 | 26.42 | 26.09 | 26.36 | 5,468 | -0.07(-0.28%) |
Feb 25, 2022 | 26.35 | 26.43 | 26.35 | 26.43 | 127 | +0.58(+2.24%) |
Feb 24, 2022 | 24.90 | 25.85 | 24.90 | 25.85 | 1,532 | +0.39(+1.52%) |
Feb 23, 2022 | 26.09 | 26.09 | 25.46 | 25.46 | 555 | -0.47(-1.80%) |
Feb 22, 2022 | 26.21 | 26.21 | 25.93 | 25.93 | 433 | -0.29(-1.10%) |
Feb 18, 2022 | 26.22 | 0 | -0.20(-0.77%) | |||
Feb 17, 2022 | 26.73 | 26.73 | 26.42 | 26.42 | 30,872 | -0.61(-2.25%) |
Feb 16, 2022 | 26.76 | 27.03 | 26.76 | 27.03 | 340 | +0.07(+0.25%) |
Feb 15, 2022 | 26.92 | 26.98 | 26.86 | 26.96 | 18,415 | +0.40(+1.51%) |
Feb 14, 2022 | 26.56 | 26.56 | 26.41 | 26.56 | 16,730 | -0.15(-0.56%) |
Feb 11, 2022 | 27.25 | 27.25 | 26.58 | 26.71 | 4,411 | -0.51(-1.87%) |
Feb 10, 2022 | 27.56 | 27.56 | 27.22 | 27.22 | 13,687 | -0.49(-1.78%) |
Feb 09, 2022 | 27.66 | 27.72 | 27.65 | 27.72 | 13,038 | +0.39(+1.41%) |
Feb 08, 2022 | 27.16 | 27.33 | 27.16 | 27.33 | 6,794 | +0.27(+1.01%) |
Feb 07, 2022 | 27.20 | 27.20 | 27.00 | 27.06 | 1,970 | -0.16(-0.57%) |
Feb 04, 2022 | 27.04 | 27.36 | 27.04 | 27.21 | 11,771 | +0.17(+0.62%) |
Feb 03, 2022 | 27.41 | 27.04 | 27.04 | 6,807 | -0.71(-2.55%) | |
Feb 02, 2022 | 27.55 | 27.75 | 27.49 | 27.75 | 1,323 | +0.27(+0.97%) |