Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.45 | 23.27 | 22.30 | 23.15 | 107,539 | +0.70(+3.14%) |
Jul 28, 2022 | 22.40 | 22.54 | 21.78 | 22.45 | 186,571 | +0.22(+1.01%) |
Jul 27, 2022 | 21.90 | 22.42 | 21.50 | 22.22 | 155,930 | +0.38(+1.74%) |
Jul 26, 2022 | 21.48 | 21.91 | 21.15 | 21.84 | 78,161 | +0.40(+1.87%) |
Jul 25, 2022 | 21.18 | 21.73 | 21.18 | 21.44 | 67,084 | +0.17(+0.78%) |
Jul 22, 2022 | 22.02 | 22.02 | 21.04 | 21.27 | 79,350 | -0.53(-2.42%) |
Jul 21, 2022 | 21.67 | 21.83 | 21.23 | 21.80 | 58,990 | +0.09(+0.40%) |
Jul 20, 2022 | 21.43 | 22.06 | 21.28 | 21.71 | 126,558 | +0.36(+1.69%) |
Jul 19, 2022 | 20.90 | 21.54 | 20.90 | 21.35 | 94,719 | +0.56(+2.67%) |
Jul 18, 2022 | 21.40 | 21.49 | 20.58 | 20.80 | 83,940 | -0.01(-0.05%) |
Jul 15, 2022 | 20.05 | 20.88 | 19.63 | 20.81 | 208,078 | +1.31(+6.70%) |
Jul 14, 2022 | 19.64 | 19.72 | 18.96 | 19.50 | 171,366 | -0.75(-3.71%) |
Jul 13, 2022 | 20.15 | 20.71 | 19.89 | 20.25 | 87,272 | -0.20(-0.95%) |
Jul 12, 2022 | 20.10 | 20.85 | 20.10 | 20.45 | 128,687 | +0.39(+1.95%) |
Jul 11, 2022 | 21.94 | 21.97 | 19.88 | 20.06 | 185,059 | -2.07(-9.35%) |
Jul 08, 2022 | 21.75 | 22.20 | 21.41 | 22.12 | 513,843 | +0.51(+2.35%) |
Jul 07, 2022 | 20.44 | 21.62 | 20.44 | 21.62 | 258,335 | +1.11(+5.42%) |
Jul 06, 2022 | 20.13 | 20.87 | 19.73 | 20.50 | 1,444,016 | +0.71(+3.60%) |
Jul 05, 2022 | 19.35 | 19.81 | 18.52 | 19.79 | 278,257 | +0.33(+1.70%) |
Jul 01, 2022 | 19.27 | 19.70 | 19.07 | 19.46 | 180,552 | +0.27(+1.42%) |
Jun 30, 2022 | 18.35 | 19.21 | 18.06 | 19.19 | 224,707 | +0.70(+3.80%) |
Jun 29, 2022 | 19.30 | 19.32 | 18.29 | 18.49 | 294,448 | -0.71(-3.71%) |
Jun 28, 2022 | 19.51 | 19.55 | 18.80 | 19.20 | 393,652 | -0.28(-1.45%) |
Jun 27, 2022 | 19.88 | 19.98 | 19.15 | 19.48 | 458,244 | +0.80(+4.28%) |
Jun 24, 2022 | 18.47 | 19.57 | 18.47 | 18.68 | 1,570,151 | +0.37(+2.02%) |
Jun 23, 2022 | 18.70 | 19.14 | 18.16 | 18.31 | 205,583 | -0.36(-1.93%) |
Jun 22, 2022 | 18.38 | 18.98 | 18.26 | 18.67 | 263,728 | +0.32(+1.75%) |
Jun 21, 2022 | 18.74 | 18.89 | 18.13 | 18.35 | 286,098 | -0.14(-0.74%) |
Jun 17, 2022 | 18.13 | 18.91 | 17.88 | 18.49 | 412,785 | +0.54(+2.99%) |
Jun 16, 2022 | 18.07 | 18.35 | 17.31 | 17.95 | 358,413 | -0.65(-3.51%) |
Jun 15, 2022 | 17.65 | 18.79 | 17.30 | 18.60 | 419,001 | +0.90(+5.07%) |
Jun 14, 2022 | 19.05 | 19.36 | 17.30 | 17.70 | 667,751 | -1.21(-6.40%) |
Jun 13, 2022 | 20.48 | 20.48 | 17.97 | 18.91 | 1,454,051 | -1.97(-9.43%) |
Jun 10, 2022 | 22.01 | 22.06 | 20.38 | 20.88 | 3,287,083 | -3.14(-13.07%) |
Jun 09, 2022 | 22.80 | 24.47 | 22.80 | 24.03 | 503,967 | +0.60(+2.58%) |
Jun 08, 2022 | 25.17 | 25.26 | 22.26 | 23.42 | 612,612 | -3.83(-14.07%) |
Jun 07, 2022 | 27.13 | 27.67 | 25.59 | 27.25 | 314,463 | +0.12(+0.43%) |
Jun 06, 2022 | 26.84 | 27.79 | 26.47 | 27.14 | 211,386 | +0.82(+3.11%) |
Jun 03, 2022 | 25.80 | 27.03 | 25.78 | 26.32 | 140,172 | +0.39(+1.50%) |
Jun 02, 2022 | 25.49 | 26.13 | 25.01 | 25.93 | 158,320 | +0.43(+1.68%) |
Jun 01, 2022 | 24.27 | 25.64 | 24.27 | 25.50 | 145,197 | +0.93(+3.77%) |
May 31, 2022 | 26.58 | 26.85 | 24.05 | 24.57 | 308,945 | -2.02(-7.59%) |
May 27, 2022 | 25.50 | 27.17 | 25.44 | 26.59 | 192,216 | +1.10(+4.32%) |
May 26, 2022 | 26.19 | 26.63 | 25.20 | 25.49 | 144,263 | -0.39(-1.51%) |
May 25, 2022 | 23.98 | 26.12 | 23.90 | 25.88 | 214,663 | +1.89(+7.89%) |
May 24, 2022 | 24.03 | 24.22 | 23.71 | 23.99 | 97,809 | -0.36(-1.48%) |
May 23, 2022 | 23.80 | 24.41 | 23.20 | 24.35 | 129,678 | +0.92(+3.91%) |
May 20, 2022 | 24.16 | 24.16 | 23.26 | 23.43 | 105,517 | -0.32(-1.36%) |
May 19, 2022 | 23.38 | 23.86 | 22.94 | 23.75 | 88,466 | +0.34(+1.46%) |
May 18, 2022 | 23.35 | 23.66 | 23.00 | 23.41 | 77,728 | -0.06(-0.25%) |
May 17, 2022 | 23.66 | 23.87 | 23.21 | 23.47 | 86,367 | +0.30(+1.31%) |
May 16, 2022 | 23.48 | 23.54 | 22.76 | 23.17 | 75,498 | -0.16(-0.67%) |
May 13, 2022 | 23.90 | 24.44 | 23.08 | 23.32 | 214,323 | +0.43(+1.87%) |
May 12, 2022 | 22.48 | 23.88 | 22.19 | 22.89 | 126,743 | +0.27(+1.21%) |
May 11, 2022 | 24.15 | 24.15 | 22.57 | 22.62 | 99,074 | -1.28(-5.35%) |
May 10, 2022 | 23.35 | 24.21 | 23.27 | 23.90 | 78,636 | +1.03(+4.52%) |
May 09, 2022 | 24.35 | 25.01 | 22.52 | 22.86 | 112,239 | -1.52(-6.24%) |
May 06, 2022 | 24.88 | 24.89 | 24.06 | 24.39 | 94,072 | -0.54(-2.15%) |
May 05, 2022 | 25.05 | 25.60 | 24.17 | 24.92 | 85,764 | -0.16(-0.62%) |
May 04, 2022 | 25.67 | 25.67 | 24.20 | 25.08 | 57,365 | -0.20(-0.81%) |
May 03, 2022 | 25.23 | 26.09 | 24.73 | 25.28 | 102,026 | +0.38(+1.53%) |
May 02, 2022 | 24.85 | 25.16 | 24.23 | 24.90 | 61,719 | +0.15(+0.59%) |
Apr 29, 2022 | 24.50 | 25.75 | 24.50 | 24.76 | 55,349 | +0.22(+0.91%) |
Apr 28, 2022 | 24.02 | 24.59 | 23.29 | 24.53 | 24,457 | +0.83(+3.49%) |
Apr 27, 2022 | 23.57 | 24.19 | 22.97 | 23.71 | 30,831 | +0.10(+0.41%) |
Apr 26, 2022 | 23.95 | 24.54 | 23.08 | 23.61 | 32,946 | -0.28(-1.18%) |
Apr 25, 2022 | 23.50 | 23.94 | 22.76 | 23.89 | 20,392 | +0.30(+1.28%) |
Apr 22, 2022 | 24.02 | 24.02 | 22.99 | 23.59 | 26,294 | -0.34(-1.42%) |
Apr 21, 2022 | 25.12 | 25.33 | 23.76 | 23.93 | 28,418 | -0.85(-3.41%) |
Apr 20, 2022 | 25.05 | 26.16 | 24.70 | 24.78 | 48,750 | +0.06(+0.24%) |
Apr 19, 2022 | 23.07 | 25.16 | 22.90 | 24.72 | 42,896 | +1.63(+7.08%) |
Apr 18, 2022 | 22.72 | 23.15 | 22.14 | 23.08 | 33,451 | +0.04(+0.17%) |
Apr 14, 2022 | 24.30 | 24.51 | 22.58 | 23.05 | 30,621 | -1.11(-4.59%) |
Apr 13, 2022 | 24.80 | 24.80 | 23.99 | 24.15 | 30,349 | +0.27(+1.14%) |
Apr 12, 2022 | 23.68 | 25.35 | 23.68 | 23.88 | 82,096 | +0.18(+0.78%) |
Apr 11, 2022 | 23.75 | 24.34 | 23.15 | 23.70 | 30,459 | +0.01(+0.04%) |
Apr 08, 2022 | 23.34 | 23.87 | 22.85 | 23.69 | 40,666 | +0.32(+1.37%) |
Apr 07, 2022 | 22.50 | 23.65 | 22.50 | 23.37 | 16,248 | +1.01(+4.52%) |
Apr 06, 2022 | 21.93 | 22.39 | 21.29 | 22.35 | 36,472 | +0.44(+2.00%) |
Apr 05, 2022 | 23.38 | 23.38 | 21.69 | 21.92 | 38,886 | -1.23(-5.29%) |
Apr 04, 2022 | 24.58 | 24.58 | 22.89 | 23.14 | 32,814 | -1.44(-5.85%) |
Apr 01, 2022 | 24.07 | 25.28 | 23.70 | 24.58 | 57,322 | +0.70(+2.93%) |
Mar 31, 2022 | 23.42 | 24.41 | 23.42 | 23.88 | 38,293 | +0.29(+1.24%) |
Mar 30, 2022 | 24.17 | 24.55 | 23.27 | 23.59 | 42,972 | -0.57(-2.37%) |
Mar 29, 2022 | 23.62 | 24.41 | 23.36 | 24.16 | 31,488 | +0.87(+3.71%) |
Mar 28, 2022 | 22.90 | 23.38 | 22.77 | 23.30 | 17,341 | +0.07(+0.29%) |
Mar 25, 2022 | 23.74 | 24.53 | 23.04 | 23.23 | 15,981 | -0.53(-2.21%) |
Mar 24, 2022 | 24.35 | 24.56 | 23.43 | 23.76 | 26,261 | -0.59(-2.44%) |
Mar 23, 2022 | 24.09 | 25.12 | 23.28 | 24.35 | 63,391 | +0.07(+0.28%) |
Mar 22, 2022 | 23.09 | 24.33 | 22.93 | 24.28 | 75,702 | +1.24(+5.40%) |
Mar 21, 2022 | 24.38 | 24.56 | 22.48 | 23.04 | 49,577 | -1.32(-5.43%) |
Mar 18, 2022 | 24.80 | 25.09 | 24.36 | 24.36 | 172,063 | -0.80(-3.17%) |
Mar 17, 2022 | 24.36 | 25.38 | 24.06 | 25.16 | 38,730 | +0.87(+3.56%) |
Mar 16, 2022 | 24.88 | 25.86 | 23.93 | 24.29 | 74,678 | -0.32(-1.30%) |
Mar 15, 2022 | 23.76 | 24.66 | 23.73 | 24.61 | 47,256 | +0.74(+3.10%) |
Mar 14, 2022 | 22.16 | 24.01 | 22.15 | 23.87 | 153,107 | +1.70(+7.68%) |
Mar 11, 2022 | 21.77 | 22.84 | 20.61 | 22.17 | 299,435 | -0.62(-2.73%) |
Mar 10, 2022 | 22.32 | 23.43 | 22.03 | 22.79 | 120,791 | -0.01(-0.04%) |
Mar 09, 2022 | 21.48 | 23.09 | 21.48 | 22.80 | 30,789 | +1.44(+6.74%) |
Mar 08, 2022 | 19.94 | 21.88 | 19.89 | 21.36 | 47,805 | +1.55(+7.80%) |
Mar 07, 2022 | 20.26 | 20.32 | 19.64 | 19.82 | 68,242 | -0.55(-2.72%) |
Mar 04, 2022 | 20.78 | 20.78 | 20.24 | 20.37 | 127,753 | -0.52(-2.47%) |
Mar 03, 2022 | 21.84 | 21.85 | 20.72 | 20.89 | 74,529 | -0.92(-4.24%) |
Mar 02, 2022 | 21.34 | 21.92 | 21.28 | 21.81 | 49,623 | +0.57(+2.70%) |
Mar 01, 2022 | 21.48 | 21.73 | 20.94 | 21.24 | 41,496 | -0.18(-0.82%) |
Feb 28, 2022 | 21.36 | 21.89 | 21.05 | 21.41 | 78,680 | +0.05(+0.23%) |
Feb 25, 2022 | 21.07 | 21.49 | 20.86 | 21.36 | 110,312 | +0.44(+2.09%) |
Feb 24, 2022 | 20.25 | 20.94 | 20.03 | 20.93 | 60,235 | +0.51(+2.48%) |
Feb 23, 2022 | 21.03 | 21.88 | 20.34 | 20.42 | 40,043 | -0.52(-2.46%) |
Feb 22, 2022 | 21.16 | 21.26 | 20.71 | 20.94 | 23,619 | -0.62(-2.89%) |
Feb 18, 2022 | 21.56 | 0 | -0.07(-0.31%) | |||
Feb 17, 2022 | 21.47 | 22.09 | 20.97 | 21.63 | 60,238 | -0.07(-0.31%) |
Feb 16, 2022 | 22.30 | 22.58 | 20.59 | 21.69 | 50,561 | -0.66(-2.96%) |
Feb 15, 2022 | 23.04 | 23.23 | 22.12 | 22.35 | 92,883 | -0.35(-1.54%) |
Feb 14, 2022 | 22.12 | 23.68 | 22.12 | 22.70 | 87,537 | +0.55(+2.50%) |
Feb 11, 2022 | 22.00 | 22.45 | 21.66 | 22.15 | 34,824 | +0.24(+1.11%) |
Feb 10, 2022 | 21.95 | 22.27 | 21.50 | 21.91 | 71,686 | -0.17(-0.75%) |
Feb 09, 2022 | 22.35 | 22.79 | 21.74 | 22.07 | 34,855 | +0.02(+0.09%) |
Feb 08, 2022 | 21.40 | 22.56 | 21.40 | 22.05 | 53,548 | +0.51(+2.35%) |
Feb 07, 2022 | 21.75 | 21.99 | 20.99 | 21.55 | 52,356 | -0.18(-0.85%) |
Feb 04, 2022 | 21.25 | 21.86 | 20.90 | 21.73 | 60,860 | +0.25(+1.18%) |
Feb 03, 2022 | 21.44 | 21.48 | 81,786 | -0.01(-0.05%) | ||
Feb 02, 2022 | 21.41 | 22.56 | 21.17 | 21.49 | 121,391 | +0.15(+0.68%) |
Feb 01, 2022 | 21.32 | 21.34 | 20.58 | 21.34 | 61,698 | +0.19(+0.92%) |
Jan 31, 2022 | 20.93 | 21.15 | 56,211 | +0.27(+1.30%) | ||
Jan 28, 2022 | 20.11 | 21.41 | 19.72 | 20.88 | 66,158 | +0.97(+4.87%) |
Jan 27, 2022 | 20.03 | 20.57 | 19.52 | 19.91 | 41,995 | +0.04(+0.19%) |
Jan 26, 2022 | 20.99 | 21.28 | 19.49 | 19.87 | 44,869 | -0.61(-2.98%) |
Jan 25, 2022 | 20.38 | 20.90 | 19.86 | 20.48 | 39,508 | -0.24(-1.17%) |
Jan 24, 2022 | 18.57 | 21.02 | 18.48 | 20.72 | 53,416 | +1.60(+8.36%) |
Jan 21, 2022 | 20.41 | 20.73 | 18.96 | 19.13 | 69,211 | -1.48(-7.19%) |
Jan 20, 2022 | 21.21 | 22.21 | 20.41 | 20.61 | 46,776 | -0.60(-2.83%) |
Jan 19, 2022 | 21.24 | 21.72 | 20.96 | 21.21 | 61,912 | -0.26(-1.22%) |
Jan 18, 2022 | 20.85 | 21.54 | 20.64 | 21.47 | 46,266 | +0.56(+2.69%) |
Jan 14, 2022 | 20.91 | 0 | +0.76(+3.75%) | |||
Jan 13, 2022 | 21.31 | 21.31 | 19.97 | 20.15 | 40,112 | -0.64(-3.08%) |
Jan 12, 2022 | 21.02 | 21.41 | 20.30 | 20.79 | 54,604 | +0.24(+1.18%) |
Jan 11, 2022 | 20.84 | 21.61 | 20.04 | 20.55 | 139,982 | +0.09(+0.43%) |
Jan 10, 2022 | 20.11 | 20.66 | 19.33 | 20.46 | 40,125 | +0.11(+0.52%) |
Jan 07, 2022 | 20.92 | 22.33 | 20.06 | 20.36 | 52,962 | -1.02(-4.76%) |
Jan 06, 2022 | 22.41 | 22.41 | 20.77 | 21.37 | 75,635 | -0.49(-2.26%) |
Jan 05, 2022 | 23.81 | 24.06 | 21.58 | 21.87 | 52,651 | -2.01(-8.40%) |
Jan 04, 2022 | 24.18 | 24.48 | 23.44 | 23.87 | 68,332 | -0.36(-1.48%) |
Jan 03, 2022 | 24.74 | 25.06 | 23.55 | 24.23 | 94,982 | -0.40(-1.61%) |
Dec 31, 2021 | 23.61 | 24.73 | 23.06 | 24.63 | 88,271 | +1.44(+6.23%) |
Dec 30, 2021 | 22.89 | 23.39 | 22.88 | 23.18 | 58,467 | +0.44(+1.92%) |
Dec 29, 2021 | 22.84 | 22.87 | 22.38 | 22.75 | 64,483 | -0.10(-0.42%) |
Dec 28, 2021 | 22.61 | 23.13 | 22.52 | 22.85 | 56,518 | +0.49(+2.21%) |
Dec 27, 2021 | 20.25 | 22.78 | 20.20 | 22.35 | 379,939 | +1.76(+8.57%) |
Dec 23, 2021 | 20.42 | 20.80 | 20.24 | 20.59 | 53,091 | +0.10(+0.47%) |
Dec 22, 2021 | 20.60 | 21.02 | 19.96 | 20.49 | 99,413 | +0.46(+2.32%) |
Dec 21, 2021 | 20.35 | 21.32 | 19.66 | 20.03 | 185,770 | -0.31(-1.52%) |
Dec 20, 2021 | 19.39 | 20.80 | 19.39 | 20.34 | 217,043 | +0.38(+1.89%) |
Dec 17, 2021 | 19.86 | 20.32 | 18.72 | 19.96 | 1,440,843 | +0.17(+0.88%) |
Dec 16, 2021 | 20.72 | 21.41 | 19.40 | 19.78 | 125,485 | -1.02(-4.89%) |
Dec 15, 2021 | 19.21 | 20.82 | 19.21 | 20.80 | 215,022 | +1.35(+6.92%) |
Dec 14, 2021 | 18.20 | 19.57 | 17.98 | 19.45 | 57,436 | +0.97(+5.24%) |
Dec 13, 2021 | 18.56 | 19.36 | 18.08 | 18.49 | 27,807 | -0.23(-1.24%) |
Dec 10, 2021 | 19.62 | 20.18 | 18.51 | 18.72 | 94,341 | -1.24(-6.21%) |
Dec 09, 2021 | 17.57 | 20.42 | 17.00 | 19.96 | 123,837 | +2.52(+14.44%) |
Dec 08, 2021 | 19.06 | 19.54 | 16.86 | 17.44 | 343,178 | -1.70(-8.86%) |
Dec 07, 2021 | 22.18 | 23.00 | 18.76 | 19.14 | 486,208 | -2.16(-10.15%) |
Dec 06, 2021 | 19.77 | 22.09 | 19.25 | 21.30 | 340,558 | +1.69(+8.60%) |
Dec 03, 2021 | 19.86 | 20.26 | 18.62 | 19.61 | 165,308 | +0.00(+0.00%) |
Dec 02, 2021 | 19.45 | 19.98 | 18.32 | 19.61 | 148,202 | +0.22(+1.15%) |
Dec 01, 2021 | 20.07 | 20.35 | 18.96 | 19.39 | 86,045 | -0.25(-1.28%) |
Nov 30, 2021 | 19.36 | 20.01 | 18.72 | 19.64 | 69,290 | +0.27(+1.40%) |
Nov 29, 2021 | 19.02 | 19.66 | 18.39 | 19.37 | 92,075 | +0.47(+2.51%) |
Nov 26, 2021 | 18.82 | 19.13 | 17.86 | 18.89 | 70,869 | -0.09(-0.46%) |
Nov 24, 2021 | 18.40 | 19.81 | 17.50 | 18.98 | 60,763 | +0.66(+3.60%) |
Nov 23, 2021 | 20.02 | 20.02 | 17.16 | 18.32 | 70,258 | -1.26(-6.43%) |
Nov 22, 2021 | 20.11 | 20.70 | 18.85 | 19.58 | 67,529 | -0.64(-3.16%) |
Nov 19, 2021 | 19.43 | 20.69 | 18.66 | 20.22 | 86,726 | +0.69(+3.52%) |
Nov 18, 2021 | 19.95 | 19.68 | 19.32 | 19.53 | 33,593 | -0.63(-3.11%) |
Nov 17, 2021 | 20.27 | 20.89 | 19.93 | 20.16 | 132,649 | -0.50(-2.43%) |
Nov 16, 2021 | 21.23 | 21.23 | 20.44 | 20.66 | 228,653 | -0.29(-1.38%) |
Nov 15, 2021 | 18.96 | 21.18 | 18.84 | 20.95 | 187,110 | +1.78(+9.26%) |
Nov 12, 2021 | 19.30 | 19.78 | 18.71 | 19.18 | 231,621 | +0.07(+0.35%) |
Nov 11, 2021 | 16.70 | 20.16 | 16.70 | 19.11 | 239,981 | +2.61(+15.79%) |
Nov 10, 2021 | 16.30 | 16.50 | 61,613 | -0.42(-2.45%) | ||
Nov 09, 2021 | 16.84 | 17.34 | 15.24 | 16.92 | 163,604 | -0.43(-2.50%) |
Nov 08, 2021 | 14.91 | 17.85 | 14.84 | 17.35 | 283,689 | +2.59(+17.52%) |
Nov 05, 2021 | 14.52 | 14.85 | 14.33 | 14.77 | 320,870 | +0.01(+0.07%) |