Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.84 | 26.84 | 26.42 | 26.42 | 2,830 | -0.45(-1.69%) |
Apr 28, 2022 | 26.72 | 26.89 | 26.72 | 26.87 | 3,731 | +0.22(+0.83%) |
Apr 27, 2022 | 26.71 | 26.82 | 26.65 | 26.65 | 4,385 | +0.09(+0.33%) |
Apr 26, 2022 | 26.73 | 26.76 | 26.56 | 26.56 | 3,212 | -0.40(-1.48%) |
Apr 25, 2022 | 26.71 | 26.96 | 26.71 | 26.96 | 21,115 | +0.05(+0.20%) |
Apr 22, 2022 | 27.12 | 27.12 | 26.91 | 26.91 | 797 | -0.30(-1.11%) |
Apr 21, 2022 | 27.77 | 27.77 | 27.21 | 27.21 | 3,060 | -0.19(-0.71%) |
Apr 20, 2022 | 27.55 | 27.55 | 27.40 | 27.40 | 2,933 | +0.03(+0.12%) |
Apr 19, 2022 | 27.28 | 27.39 | 27.28 | 27.37 | 4,751 | +0.17(+0.63%) |
Apr 18, 2022 | 27.12 | 27.26 | 27.12 | 27.20 | 3,558 | -0.05(-0.18%) |
Apr 14, 2022 | 27.34 | 27.34 | 27.22 | 27.25 | 2,824 | -0.10(-0.38%) |
Apr 13, 2022 | 27.28 | 27.35 | 27.28 | 27.35 | 3,945 | +0.07(+0.26%) |
Apr 12, 2022 | 27.37 | 27.38 | 27.28 | 27.28 | 1,689 | -0.02(-0.07%) |
Apr 11, 2022 | 27.47 | 27.48 | 27.30 | 27.30 | 4,808 | -0.15(-0.55%) |
Apr 08, 2022 | 27.42 | 27.53 | 27.42 | 27.45 | 1,547 | -0.05(-0.18%) |
Apr 07, 2022 | 27.49 | 27.57 | 27.41 | 27.50 | 3,280 | +0.03(+0.13%) |
Apr 06, 2022 | 27.39 | 27.48 | 27.39 | 27.46 | 5,126 | -0.10(-0.35%) |
Apr 05, 2022 | 27.70 | 27.70 | 27.56 | 27.56 | 3,010 | -0.08(-0.29%) |
Apr 04, 2022 | 27.64 | 27.68 | 27.56 | 27.64 | 1,984 | +0.12(+0.42%) |
Apr 01, 2022 | 27.52 | 27.58 | 27.48 | 27.52 | 4,302 | +0.01(+0.02%) |
Mar 31, 2022 | 27.69 | 27.69 | 27.52 | 27.52 | 13,083 | -0.13(-0.47%) |
Mar 30, 2022 | 27.72 | 27.72 | 27.65 | 27.65 | 2,061 | -0.04(-0.14%) |
Mar 29, 2022 | 27.67 | 27.69 | 27.67 | 27.69 | 1,306 | +0.05(+0.18%) |
Mar 28, 2022 | 27.51 | 27.64 | 27.51 | 27.64 | 18,310 | +0.15(+0.55%) |
Mar 25, 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 116 | +0.04(+0.14%) |
Mar 24, 2022 | 27.47 | 27.47 | 27.45 | 27.45 | 383 | +0.08(+0.30%) |
Mar 23, 2022 | 27.36 | 27.43 | 27.36 | 27.37 | 3,919 | -0.04(-0.15%) |
Mar 22, 2022 | 27.41 | 27.47 | 27.40 | 27.41 | 334,385 | +0.11(+0.40%) |
Mar 21, 2022 | 27.32 | 27.34 | 27.26 | 27.30 | 4,775 | -0.03(-0.11%) |
Mar 18, 2022 | 27.29 | 27.33 | 27.23 | 27.33 | 8,941 | +0.13(+0.48%) |
Mar 17, 2022 | 27.08 | 27.20 | 27.02 | 27.20 | 975 | +0.14(+0.51%) |
Mar 16, 2022 | 27.05 | 27.06 | 26.89 | 27.06 | 7,576 | +0.21(+0.77%) |
Mar 15, 2022 | 26.73 | 26.85 | 26.73 | 26.85 | 752 | +0.23(+0.85%) |
Mar 14, 2022 | 26.75 | 26.80 | 26.61 | 26.63 | 6,794 | -0.10(-0.36%) |
Mar 11, 2022 | 26.84 | 26.86 | 26.72 | 26.72 | 5,119 | -0.10(-0.37%) |
Mar 10, 2022 | 26.78 | 26.82 | 26.74 | 26.82 | 2,367 | -0.05(-0.18%) |
Mar 09, 2022 | 26.82 | 26.93 | 26.81 | 26.87 | 18,786 | +0.25(+0.94%) |
Mar 08, 2022 | 26.61 | 26.80 | 26.60 | 26.62 | 23,242 | -0.05(-0.19%) |
Mar 07, 2022 | 26.86 | 26.86 | 26.67 | 26.67 | 2,575 | -0.31(-1.15%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.92 | 26.98 | 2,919 | -0.09(-0.31%) |
Mar 03, 2022 | 27.13 | 27.13 | 27.07 | 27.07 | 476 | -0.06(-0.22%) |
Mar 02, 2022 | 26.98 | 27.13 | 26.98 | 27.12 | 15,653 | +0.21(+0.77%) |
Mar 01, 2022 | 27.05 | 27.05 | 26.92 | 26.92 | 3,552 | -0.17(-0.63%) |
Feb 28, 2022 | 27.00 | 27.10 | 26.96 | 27.09 | 10,830 | -0.04(-0.15%) |
Feb 25, 2022 | 26.95 | 27.13 | 26.95 | 27.13 | 32,714 | +0.23(+0.86%) |
Feb 24, 2022 | 26.33 | 26.90 | 26.33 | 26.90 | 12,053 | +0.14(+0.52%) |
Feb 23, 2022 | 27.09 | 27.09 | 26.76 | 26.76 | 3,462 | -0.23(-0.85%) |
Feb 22, 2022 | 27.05 | 27.05 | 26.89 | 26.99 | 6,210 | -0.06(-0.22%) |
Feb 18, 2022 | 27.05 | 0 | -0.10(-0.35%) | |||
Feb 17, 2022 | 27.22 | 27.22 | 27.15 | 27.15 | 3,901 | -0.18(-0.65%) |
Feb 16, 2022 | 27.27 | 27.32 | 27.24 | 27.32 | 27,623 | +0.04(+0.16%) |
Feb 15, 2022 | 27.30 | 27.30 | 27.21 | 27.28 | 7,921 | +0.12(+0.44%) |
Feb 14, 2022 | 27.16 | 27.18 | 27.09 | 27.16 | 4,436 | -0.04(-0.16%) |
Feb 11, 2022 | 27.38 | 27.38 | 27.20 | 27.20 | 2,447 | -0.16(-0.57%) |
Feb 10, 2022 | 27.43 | 27.46 | 27.31 | 27.36 | 1,738 | -0.14(-0.50%) |
Feb 09, 2022 | 27.36 | 27.53 | 27.36 | 27.50 | 17,628 | +0.09(+0.32%) |
Feb 08, 2022 | 27.36 | 27.41 | 27.34 | 27.41 | 937 | +0.12(+0.43%) |
Feb 07, 2022 | 27.26 | 27.34 | 27.26 | 27.29 | 2,067 | -0.04(-0.15%) |
Feb 04, 2022 | 27.25 | 27.33 | 27.25 | 27.33 | 1,880 | +0.02(+0.08%) |
Feb 03, 2022 | 27.41 | 27.31 | 27.31 | 2,277 | -0.21(-0.76%) | |
Feb 02, 2022 | 27.46 | 27.52 | 27.39 | 27.52 | 4,140 | +0.13(+0.46%) |