Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.38 | 20.54 | 20.38 | 20.54 | 2,176 | +0.28(+1.38%) |
May 25, 2022 | 20.26 | 86 | -0.01(-0.05%) | |||
May 24, 2022 | 20.35 | 20.35 | 20.27 | 20.27 | 313 | -0.01(-0.05%) |
May 23, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 668 | +0.08(+0.40%) |
May 20, 2022 | 20.38 | 20.38 | 20.20 | 20.20 | 309 | +0.67(+3.43%) |
May 19, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 618 | +0.15(+0.77%) |
May 18, 2022 | 19.59 | 19.59 | 19.38 | 19.38 | 3,981 | -0.48(-2.42%) |
May 17, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 151 | -0.15(-0.75%) |
May 16, 2022 | 19.67 | 20.01 | 19.67 | 20.01 | 494 | -0.59(-2.86%) |
May 13, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.55(+2.74%) |
May 12, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 566 | +0.34(+1.73%) |
May 11, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 765 | +0.14(+0.72%) |
May 10, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 262 | -1.03(-5.00%) |
May 09, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 482 | -1.10(-5.07%) |
May 06, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 148 | +0.95(+4.58%) |
Apr 29, 2022 | 20.75 | 0 | -0.30(-1.43%) | |||
Apr 28, 2022 | 20.74 | 21.05 | 20.74 | 21.05 | 2,608 | -0.05(-0.24%) |
Apr 27, 2022 | 21.04 | 21.10 | 21.03 | 21.10 | 708 | +0.42(+2.03%) |
Apr 26, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 205 | -1.22(-5.57%) |
Apr 19, 2022 | 21.90 | 12 | -0.14(-0.64%) | |||
Apr 14, 2022 | 22.04 | 16 | +0.19(+0.87%) | |||
Apr 13, 2022 | 21.56 | 21.85 | 21.56 | 21.85 | 15,573 | +1.12(+5.40%) |
Apr 12, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 648 | -0.03(-0.14%) |
Apr 11, 2022 | 20.33 | 20.80 | 20.33 | 20.76 | 2,451 | -0.31(-1.47%) |
Apr 07, 2022 | 21.07 | 0 | -0.36(-1.68%) | |||
Apr 06, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 201 | -1.46(-6.36%) |
Mar 31, 2022 | 22.89 | 155 | +0.38(+1.67%) | |||
Mar 28, 2022 | 22.51 | 0 | +0.04(+0.18%) | |||
Mar 24, 2022 | 22.47 | 38 | +0.84(+3.88%) | |||
Mar 22, 2022 | 21.63 | 25 | -0.72(-3.22%) | |||
Mar 21, 2022 | 22.32 | 23.01 | 22.32 | 22.35 | 2,194 | -0.30(-1.32%) |
Mar 18, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 224 | +0.51(+2.33%) |
Mar 15, 2022 | 22.14 | 0 | +1.56(+7.56%) | |||
Mar 08, 2022 | 20.58 | 45 | -2.49(-10.79%) | |||
Mar 03, 2022 | 23.07 | 0 | -0.13(-0.56%) | |||
Feb 28, 2022 | 23.20 | 46 | +0.02(+0.09%) | |||
Feb 25, 2022 | 23.31 | 23.31 | 23.18 | 23.18 | 1,440 | -0.14(-0.60%) |
Feb 23, 2022 | 23.32 | 0 | -0.93(-3.84%) | |||
Feb 18, 2022 | 24.25 | 0 | -0.25(-1.02%) | |||
Feb 17, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 404 | -0.07(-0.28%) |
Feb 16, 2022 | 24.57 | 24.57 | 24.57 | 24.57 | 227 | +0.76(+3.19%) |
Feb 15, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 239 | +0.45(+1.93%) |
Feb 10, 2022 | 23.36 | 0 | -0.55(-2.30%) | |||
Feb 08, 2022 | 23.91 | 0 | +0.48(+2.04%) | |||
Feb 04, 2022 | 23.43 | 0 | +1.93(+8.99%) | |||
Feb 03, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 549 | +0.42(+1.99%) |
Feb 01, 2022 | 21.08 | 52 | -0.22(-1.03%) | |||
Jan 26, 2022 | 21.30 | 28 | +0.10(+0.47%) | |||
Jan 25, 2022 | 21.00 | 21.20 | 21.00 | 21.20 | 633 | +0.19(+0.90%) |
Jan 24, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 122 | -1.01(-4.59%) |
Jan 21, 2022 | 21.95 | 22.10 | 21.84 | 22.02 | 4,654 | +0.88(+4.19%) |
Jan 20, 2022 | 20.72 | 21.14 | 20.72 | 21.14 | 1,326 | +0.79(+3.86%) |
Jan 19, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 1,452 | +0.03(+0.15%) |
Jan 18, 2022 | 20.23 | 20.32 | 20.23 | 20.32 | 1,358 | +0.54(+2.73%) |
Jan 14, 2022 | 19.78 | 0 | -0.90(-4.35%) | |||
Jan 13, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 562 | -0.15(-0.72%) |
Jan 12, 2022 | 21.29 | 21.29 | 20.83 | 20.83 | 18,679 | +0.06(+0.29%) |
Jan 11, 2022 | 20.75 | 20.77 | 20.44 | 20.77 | 5,385 | +1.37(+7.06%) |
Jan 10, 2022 | 19.24 | 19.40 | 19.24 | 19.40 | 4,967 | -0.40(-2.02%) |
Jan 07, 2022 | 19.74 | 19.80 | 19.72 | 19.80 | 3,990 | +0.31(+1.59%) |
Jan 06, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 236 | -0.87(-4.27%) |
Jan 04, 2022 | 20.36 | 20.36 | 20.36 | 228 | -0.14(-0.68%) | |
Jan 03, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 648 | +0.00(+0.00%) |
Dec 31, 2021 | 20.34 | 20.85 | 20.34 | 20.50 | 744 | -0.45(-2.15%) |
Dec 30, 2021 | 21.12 | 21.12 | 20.88 | 20.95 | 1,844 | +0.06(+0.29%) |
Dec 29, 2021 | 20.82 | 20.89 | 20.82 | 20.89 | 1,173 | -0.11(-0.52%) |
Dec 28, 2021 | 20.93 | 21.00 | 20.93 | 21.00 | 1,882 | +0.33(+1.60%) |
Dec 27, 2021 | 20.67 | 20.67 | 20.67 | 20.67 | 2,784 | -0.68(-3.19%) |
Dec 22, 2021 | 21.35 | 21.35 | 21.35 | 61 | +0.73(+3.54%) | |
Dec 21, 2021 | 20.62 | 20.62 | 20.62 | 20.62 | 902 | +0.30(+1.48%) |
Dec 20, 2021 | 20.32 | 20.32 | 20.32 | 20.32 | 384 | -1.31(-6.06%) |
Dec 16, 2021 | 21.63 | 21.63 | 21.63 | 0 | +0.23(+1.07%) | |
Dec 15, 2021 | 21.18 | 21.40 | 21.40 | 21.40 | 1,705 | +0.80(+3.88%) |
Dec 14, 2021 | 20.55 | 20.60 | 20.55 | 20.60 | 869 | -1.41(-6.41%) |
Dec 10, 2021 | 22.01 | 22.01 | 22.01 | 18 | -0.46(-2.05%) | |
Dec 09, 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 100 | +0.00(+0.00%) |
Dec 08, 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 170 | -0.59(-2.56%) |
Dec 07, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 510 | +0.36(+1.59%) |
Dec 06, 2021 | 22.53 | 22.75 | 22.53 | 22.70 | 5,448 | +0.27(+1.20%) |
Dec 03, 2021 | 22.43 | 22.43 | 22.43 | 22.43 | 104 | +0.69(+3.17%) |
Dec 02, 2021 | 21.35 | 21.74 | 21.35 | 21.74 | 11,341 | -0.41(-1.85%) |
Dec 01, 2021 | 22.50 | 22.51 | 22.10 | 22.15 | 15,010 | +0.37(+1.70%) |
Nov 30, 2021 | 21.88 | 22.02 | 22.02 | 21.78 | 1,081 | -0.66(-2.94%) |
Nov 29, 2021 | 22.44 | 22.44 | 22.44 | 22.44 | 713 | -2.26(-9.15%) |
Nov 23, 2021 | 24.70 | 24.70 | 24.70 | 0 | -0.09(-0.36%) | |
Nov 22, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 522 | -0.89(-3.47%) |
Nov 18, 2021 | 25.68 | 25.68 | 25.68 | 9 | -1.25(-4.64%) | |
Nov 09, 2021 | 26.93 | 26.93 | 26.93 | 17 | +1.08(+4.18%) | |
Nov 05, 2021 | 25.85 | 25.85 | 25.85 | 5 | +0.16(+0.62%) | |
Nov 04, 2021 | 25.69 | 25.69 | 25.69 | 25.69 | 320 | +0.29(+1.16%) |
Nov 03, 2021 | 25.49 | 25.49 | 25.40 | 25.40 | 651 | +0.20(+0.78%) |
Nov 01, 2021 | 25.20 | 25.20 | 25.20 | 40 | +0.55(+2.23%) | |
Oct 29, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 1,607 | +0.85(+3.57%) |
Oct 26, 2021 | 23.80 | 23.80 | 23.80 | 0 | +0.01(+0.04%) | |
Oct 25, 2021 | 23.78 | 23.79 | 23.78 | 23.79 | 2,100 | -0.05(-0.21%) |
Oct 22, 2021 | 23.90 | 23.90 | 23.84 | 23.84 | 1,522 | +0.42(+1.79%) |
Oct 21, 2021 | 23.42 | 23.42 | 23.42 | 23.42 | 1,037 | -0.91(-3.74%) |
Oct 20, 2021 | 24.54 | 24.54 | 24.33 | 24.33 | 2,947 | +0.49(+2.06%) |
Oct 19, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 198 | -0.58(-2.38%) |
Oct 14, 2021 | 24.42 | 24.42 | 24.42 | 12,043 | +0.00(+0.00%) | |
Oct 13, 2021 | 24.42 | 24.42 | 24.42 | 24.42 | 3,963 | +0.09(+0.35%) |
Oct 07, 2021 | 24.34 | 24.34 | 24.34 | 152 | +0.36(+1.48%) | |
Oct 06, 2021 | 23.70 | 23.98 | 23.70 | 23.98 | 2,747 | -0.91(-3.66%) |
Oct 05, 2021 | 24.89 | 24.89 | 24.79 | 24.89 | 1,986 | -0.22(-0.88%) |
Oct 04, 2021 | 25.12 | 25.20 | 25.09 | 25.11 | 2,526 | +0.22(+0.88%) |
Oct 01, 2021 | 24.68 | 24.91 | 24.68 | 24.89 | 13,515 | +0.28(+1.14%) |
Sep 30, 2021 | 24.66 | 24.67 | 24.61 | 24.61 | 3,191 | +1.06(+4.50%) |
Sep 29, 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 915 | +0.03(+0.13%) |
Sep 28, 2021 | 23.27 | 23.52 | 23.27 | 23.52 | 918 | +0.83(+3.66%) |
Sep 23, 2021 | 22.69 | 22.69 | 22.69 | 139 | +0.03(+0.13%) | |
Sep 22, 2021 | 22.65 | 22.71 | 22.58 | 22.66 | 3,080 | -0.38(-1.65%) |
Sep 21, 2021 | 22.87 | 23.04 | 22.87 | 23.04 | 4,571 | +1.67(+7.81%) |
Sep 20, 2021 | 21.27 | 21.38 | 21.27 | 21.37 | 898 | -0.32(-1.48%) |
Sep 17, 2021 | 21.57 | 21.72 | 21.57 | 21.69 | 2,707 | -0.41(-1.86%) |
Sep 16, 2021 | 22.10 | 22.10 | 21.91 | 22.10 | 2,529 | -0.90(-3.91%) |
Sep 14, 2021 | 23.00 | 23.00 | 23.00 | 50 | +0.02(+0.09%) | |
Sep 13, 2021 | 22.96 | 22.98 | 22.96 | 22.98 | 1,520 | -0.27(-1.16%) |
Sep 09, 2021 | 23.25 | 23.25 | 23.25 | 49 | +0.10(+0.43%) | |
Sep 08, 2021 | 23.14 | 23.15 | 23.14 | 23.15 | 3,200 | -0.35(-1.49%) |
Sep 07, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 548 | +0.03(+0.13%) |
Sep 03, 2021 | 23.12 | 23.47 | 23.12 | 23.47 | 4,549 | +1.20(+5.39%) |
Sep 02, 2021 | 22.26 | 22.27 | 22.26 | 22.27 | 3,208 | -0.59(-2.56%) |
Sep 01, 2021 | 22.75 | 22.86 | 22.75 | 22.86 | 597 | +0.30(+1.35%) |
Aug 31, 2021 | 22.51 | 22.55 | 22.51 | 22.55 | 511 | -0.44(-1.91%) |
Aug 27, 2021 | 22.99 | 22.99 | 22.99 | 75 | +0.23(+1.01%) | |
Aug 26, 2021 | 22.76 | 22.76 | 22.76 | 22.76 | 1,635 | +0.37(+1.65%) |
Aug 25, 2021 | 22.28 | 22.39 | 22.28 | 22.39 | 1,990 | +0.55(+2.49%) |
Aug 24, 2021 | 21.53 | 21.84 | 21.53 | 21.84 | 1,437 | +0.95(+4.57%) |
Aug 23, 2021 | 20.89 | 20.89 | 20.89 | 20.89 | 699 | -0.11(-0.52%) |
Aug 20, 2021 | 20.72 | 21.14 | 20.72 | 21.00 | 2,549 | -0.22(-1.04%) |
Aug 19, 2021 | 21.25 | 21.26 | 21.16 | 21.22 | 5,361 | -0.53(-2.44%) |
Aug 18, 2021 | 21.97 | 21.97 | 21.75 | 21.75 | 8,829 | -0.91(-4.02%) |
Aug 17, 2021 | 22.55 | 22.66 | 22.50 | 22.66 | 2,939 | -0.17(-0.74%) |
Aug 16, 2021 | 22.88 | 22.88 | 22.83 | 22.83 | 368 | +0.13(+0.59%) |
Aug 13, 2021 | 22.26 | 22.70 | 22.26 | 22.70 | 16,711 | +0.01(+0.04%) |
Aug 12, 2021 | 22.68 | 22.77 | 22.66 | 22.68 | 11,521 | -0.23(-0.98%) |
Aug 11, 2021 | 23.00 | 23.06 | 22.91 | 22.91 | 2,909 | +0.30(+1.35%) |
Aug 10, 2021 | 22.16 | 22.61 | 22.16 | 22.61 | 2,735 | +1.33(+6.25%) |
Aug 09, 2021 | 21.15 | 21.27 | 20.85 | 21.27 | 1,648 | -0.21(-0.95%) |
Aug 05, 2021 | 21.48 | 21.48 | 21.48 | 64 | -0.57(-2.59%) | |
Aug 04, 2021 | 21.64 | 22.22 | 21.64 | 22.05 | 3,006 | -0.29(-1.32%) |
Aug 03, 2021 | 22.12 | 22.34 | 22.12 | 22.34 | 587 | +0.34(+1.57%) |
Aug 02, 2021 | 22.00 | 22.05 | 21.95 | 22.00 | 8,898 | +0.59(+2.76%) |
Jul 30, 2021 | 21.28 | 21.41 | 21.28 | 21.41 | 3,572 | -0.10(-0.46%) |
Jul 29, 2021 | 21.51 | 21.51 | 21.51 | 21.51 | 411 | -0.26(-1.19%) |
Jul 28, 2021 | 21.58 | 21.77 | 21.58 | 21.77 | 3,997 | +0.12(+0.55%) |
Jul 27, 2021 | 21.86 | 21.86 | 21.63 | 21.65 | 22,944 | +0.32(+1.50%) |
Jul 26, 2021 | 21.03 | 21.33 | 21.03 | 21.33 | 3,452 | -0.36(-1.66%) |
Jul 23, 2021 | 21.63 | 21.72 | 21.63 | 21.69 | 1,883 | +0.07(+0.32%) |
Jul 22, 2021 | 21.53 | 21.65 | 21.53 | 21.62 | 2,047 | +0.07(+0.32%) |
Jul 21, 2021 | 21.33 | 21.55 | 21.04 | 21.55 | 5,366 | -0.30(-1.37%) |
Jul 20, 2021 | 21.58 | 21.88 | 21.58 | 21.85 | 6,625 | +0.23(+1.06%) |
Jul 19, 2021 | 21.66 | 21.66 | 21.52 | 21.62 | 3,921 | -0.89(-3.95%) |
Jul 16, 2021 | 22.58 | 22.61 | 22.41 | 22.51 | 965 | +0.07(+0.31%) |
Jul 15, 2021 | 22.59 | 22.65 | 22.44 | 22.44 | 3,659 | -0.51(-2.22%) |
Jul 14, 2021 | 22.86 | 23.07 | 22.86 | 22.95 | 3,556 | -0.16(-0.69%) |
Jul 13, 2021 | 23.11 | 23.35 | 23.11 | 23.11 | 2,012 | -0.38(-1.62%) |
Jul 12, 2021 | 23.66 | 23.77 | 23.49 | 23.49 | 5,913 | -0.24(-1.01%) |
Jul 09, 2021 | 23.73 | 23.73 | 23.73 | 23.73 | 2,061 | +0.33(+1.41%) |
Jul 08, 2021 | 23.51 | 23.53 | 23.26 | 23.40 | 10,219 | -0.56(-2.34%) |
Jul 07, 2021 | 23.96 | 24.07 | 23.96 | 23.96 | 2,723 | +0.63(+2.70%) |
Jul 06, 2021 | 23.78 | 23.78 | 23.33 | 23.33 | 4,805 | +0.66(+2.91%) |
Jul 02, 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 1,995 | +0.16(+0.71%) |
Jul 01, 2021 | 22.26 | 22.51 | 22.26 | 22.51 | 2,581 | +0.18(+0.81%) |
Jun 30, 2021 | 22.36 | 22.62 | 22.33 | 22.33 | 1,700 | -0.89(-3.83%) |
Jun 29, 2021 | 23.14 | 23.27 | 22.90 | 23.22 | 2,997 | -0.74(-3.09%) |
Jun 28, 2021 | 23.96 | 23.99 | 23.96 | 23.96 | 1,497 | +0.21(+0.88%) |
Jun 25, 2021 | 23.86 | 23.86 | 23.75 | 23.75 | 1,109 | +0.20(+0.83%) |
Jun 24, 2021 | 23.25 | 23.55 | 23.25 | 23.55 | 2,385 | -0.75(-3.11%) |
Jun 23, 2021 | 24.26 | 24.31 | 24.24 | 24.31 | 3,641 | -0.34(-1.38%) |
Jun 22, 2021 | 24.48 | 24.79 | 24.48 | 24.65 | 10,056 | +0.21(+0.86%) |
Jun 21, 2021 | 24.47 | 24.47 | 24.24 | 24.44 | 9,481 | +0.70(+2.95%) |
Jun 18, 2021 | 23.77 | 24.00 | 23.74 | 23.74 | 687 | -1.17(-4.70%) |
Jun 17, 2021 | 24.83 | 24.95 | 24.81 | 24.91 | 1,323 | -0.09(-0.36%) |
Jun 16, 2021 | 25.15 | 25.15 | 24.84 | 25.00 | 10,061 | -0.10(-0.40%) |
Jun 15, 2021 | 25.19 | 25.19 | 25.02 | 25.10 | 2,395 | +0.33(+1.33%) |
Jun 11, 2021 | 24.77 | 24.77 | 24.77 | 270 | -0.28(-1.12%) | |
Jun 10, 2021 | 25.02 | 25.05 | 24.85 | 25.05 | 3,577 | +0.41(+1.66%) |
Jun 09, 2021 | 24.64 | 24.64 | 24.64 | 24.64 | 11,055 | +0.89(+3.75%) |
Jun 08, 2021 | 23.93 | 23.93 | 23.75 | 23.75 | 885 | +0.40(+1.71%) |
Jun 07, 2021 | 23.43 | 23.43 | 23.35 | 23.35 | 535 | -1.08(-4.42%) |
Jun 04, 2021 | 24.33 | 24.43 | 24.32 | 24.43 | 1,560 | +0.68(+2.86%) |
Jun 03, 2021 | 23.71 | 23.87 | 23.69 | 23.75 | 1,728 | +0.15(+0.64%) |
Jun 02, 2021 | 23.41 | 23.76 | 23.41 | 23.60 | 4,080 | +1.35(+6.07%) |