Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2022 | 0 | +0.00(+0.00%) | ||||
May 31, 2022 | 21.74 | 21.83 | 21.07 | 21.59 | 123,706 | -0.23(-1.05%) |
May 27, 2022 | 21.50 | 22.10 | 21.28 | 21.82 | 74,296 | +0.62(+2.92%) |
May 26, 2022 | 20.93 | 21.27 | 20.76 | 21.20 | 244,153 | +0.50(+2.42%) |
May 25, 2022 | 21.50 | 21.50 | 20.55 | 20.70 | 71,623 | -0.45(-2.13%) |
May 24, 2022 | 20.42 | 21.15 | 19.90 | 21.15 | 35,332 | +0.42(+2.03%) |
May 23, 2022 | 20.45 | 21.00 | 20.45 | 20.73 | 65,051 | +0.37(+1.82%) |
May 20, 2022 | 20.69 | 20.69 | 20.18 | 20.36 | 56,223 | -0.88(-4.14%) |
May 19, 2022 | 20.85 | 21.45 | 20.79 | 21.24 | 26,780 | +0.17(+0.81%) |
May 18, 2022 | 21.41 | 21.96 | 20.94 | 21.07 | 34,801 | -0.93(-4.23%) |
May 17, 2022 | 22.00 | 22.18 | 21.75 | 22.00 | 28,550 | +0.32(+1.45%) |
May 16, 2022 | 21.43 | 21.85 | 21.23 | 21.68 | 49,244 | +0.15(+0.72%) |
May 13, 2022 | 21.28 | 21.53 | 21.22 | 21.53 | 23,051 | +1.15(+5.64%) |
May 12, 2022 | 20.14 | 20.65 | 19.88 | 20.38 | 38,239 | -0.91(-4.27%) |
May 11, 2022 | 21.39 | 21.86 | 21.15 | 21.29 | 28,109 | +0.01(+0.04%) |
May 10, 2022 | 21.41 | 21.71 | 21.04 | 21.28 | 45,108 | +0.20(+0.94%) |
May 09, 2022 | 21.51 | 22.06 | 21.08 | 21.08 | 40,396 | -1.06(-4.77%) |
May 06, 2022 | 22.08 | 22.38 | 21.93 | 22.14 | 36,491 | -0.48(-2.12%) |
May 05, 2022 | 23.58 | 23.58 | 22.43 | 22.62 | 51,932 | -0.97(-4.11%) |
May 04, 2022 | 23.10 | 23.59 | 22.42 | 23.59 | 64,274 | +1.17(+5.22%) |
May 03, 2022 | 22.20 | 22.43 | 21.93 | 22.42 | 47,448 | +0.20(+0.90%) |
May 02, 2022 | 21.82 | 22.23 | 21.82 | 22.22 | 40,405 | +0.53(+2.44%) |
Apr 29, 2022 | 22.77 | 22.78 | 21.69 | 21.69 | 35,446 | -0.86(-3.81%) |
Apr 28, 2022 | 22.03 | 22.55 | 21.81 | 22.55 | 36,943 | +0.43(+1.94%) |
Apr 27, 2022 | 22.00 | 22.18 | 21.77 | 22.12 | 22,531 | +0.24(+1.10%) |
Apr 26, 2022 | 21.91 | 21.97 | 21.69 | 21.88 | 37,699 | -0.46(-2.06%) |
Apr 25, 2022 | 22.17 | 22.64 | 22.05 | 22.34 | 24,257 | -0.86(-3.71%) |
Apr 22, 2022 | 23.32 | 23.79 | 23.00 | 23.20 | 22,992 | -0.85(-3.53%) |
Apr 21, 2022 | 24.41 | 24.57 | 24.00 | 24.05 | 25,688 | -0.29(-1.21%) |
Apr 20, 2022 | 24.30 | 24.39 | 24.20 | 24.34 | 28,791 | +0.04(+0.19%) |
Apr 19, 2022 | 24.05 | 24.30 | 23.95 | 24.30 | 28,337 | -0.03(-0.14%) |
Apr 18, 2022 | 24.40 | 24.45 | 24.16 | 24.33 | 17,765 | -0.01(-0.06%) |
Apr 14, 2022 | 24.80 | 24.80 | 23.94 | 24.35 | 16,866 | +0.10(+0.40%) |
Apr 13, 2022 | 24.46 | 24.46 | 23.88 | 24.25 | 19,852 | -0.33(-1.34%) |
Apr 12, 2022 | 23.54 | 24.62 | 23.54 | 24.58 | 66,806 | +1.01(+4.31%) |
Apr 11, 2022 | 23.76 | 24.26 | 23.50 | 23.57 | 42,219 | -0.86(-3.50%) |
Apr 08, 2022 | 23.75 | 24.42 | 23.75 | 24.42 | 37,863 | -0.28(-1.13%) |
Apr 07, 2022 | 24.75 | 24.77 | 24.33 | 24.70 | 37,200 | -0.50(-1.98%) |
Apr 06, 2022 | 25.50 | 25.60 | 24.98 | 25.20 | 69,370 | -0.46(-1.79%) |
Apr 05, 2022 | 26.02 | 26.14 | 25.31 | 25.66 | 24,367 | +0.45(+1.79%) |
Apr 04, 2022 | 25.09 | 25.49 | 25.09 | 25.21 | 26,047 | +0.51(+2.06%) |
Apr 01, 2022 | 24.91 | 24.91 | 24.51 | 24.70 | 36,357 | +0.74(+3.09%) |
Mar 31, 2022 | 24.28 | 24.31 | 23.93 | 23.96 | 33,867 | -1.23(-4.88%) |
Mar 30, 2022 | 25.25 | 25.59 | 24.72 | 25.19 | 75,107 | +0.27(+1.08%) |
Mar 29, 2022 | 24.15 | 24.92 | 24.14 | 24.92 | 50,912 | +0.70(+2.89%) |
Mar 28, 2022 | 25.24 | 25.35 | 24.21 | 24.22 | 30,152 | -1.26(-4.95%) |
Mar 25, 2022 | 25.11 | 25.54 | 25.11 | 25.48 | 180,000 | +0.61(+2.45%) |
Mar 24, 2022 | 25.03 | 25.04 | 24.76 | 24.87 | 17,659 | +0.30(+1.22%) |
Mar 23, 2022 | 24.35 | 24.57 | 24.18 | 24.57 | 28,873 | +0.67(+2.80%) |
Mar 22, 2022 | 24.27 | 24.32 | 23.62 | 23.90 | 34,551 | -0.37(-1.52%) |
Mar 21, 2022 | 23.41 | 24.27 | 23.40 | 24.27 | 56,514 | +0.86(+3.67%) |
Mar 18, 2022 | 23.12 | 23.41 | 22.97 | 23.41 | 25,602 | +0.20(+0.86%) |
Mar 17, 2022 | 22.81 | 23.29 | 22.73 | 23.21 | 35,916 | +0.66(+2.93%) |
Mar 16, 2022 | 22.50 | 22.92 | 22.29 | 22.55 | 41,624 | +0.30(+1.35%) |
Mar 15, 2022 | 22.10 | 22.29 | 21.76 | 22.25 | 25,829 | -0.29(-1.29%) |
Mar 14, 2022 | 23.42 | 23.42 | 22.19 | 22.54 | 27,592 | -1.05(-4.45%) |
Mar 11, 2022 | 23.70 | 23.75 | 23.45 | 23.59 | 32,980 | +0.29(+1.24%) |
Mar 10, 2022 | 23.50 | 23.50 | 23.13 | 23.30 | 28,344 | +0.45(+1.97%) |
Mar 09, 2022 | 23.77 | 23.89 | 22.60 | 22.85 | 63,359 | -1.12(-4.67%) |
Mar 08, 2022 | 24.15 | 24.74 | 23.66 | 23.97 | 81,034 | -1.09(-4.35%) |
Mar 07, 2022 | 25.24 | 25.48 | 24.53 | 25.06 | 74,045 | +1.29(+5.43%) |
Mar 04, 2022 | 23.19 | 23.77 | 22.95 | 23.77 | 51,233 | +1.47(+6.59%) |
Mar 03, 2022 | 23.66 | 23.66 | 22.30 | 22.30 | 50,975 | -0.38(-1.68%) |
Mar 02, 2022 | 22.86 | 22.86 | 22.00 | 22.68 | 74,672 | +1.12(+5.21%) |
Mar 01, 2022 | 21.54 | 21.70 | 21.00 | 21.56 | 39,575 | +0.81(+3.89%) |
Feb 28, 2022 | 20.99 | 20.99 | 20.48 | 20.75 | 47,767 | +0.64(+3.18%) |
Feb 25, 2022 | 20.05 | 20.39 | 20.07 | 20.11 | 68,049 | -1.38(-6.42%) |
Feb 24, 2022 | 20.54 | 21.80 | 20.40 | 21.49 | 60,665 | +0.43(+2.04%) |
Feb 23, 2022 | 21.20 | 21.20 | 20.82 | 21.06 | 25,326 | -0.14(-0.66%) |
Feb 22, 2022 | 20.45 | 21.50 | 20.45 | 21.20 | 40,149 | +1.52(+7.72%) |
Feb 18, 2022 | 19.68 | 0 | -0.18(-0.91%) | |||
Feb 17, 2022 | 19.98 | 19.98 | 19.67 | 19.86 | 56,052 | +0.63(+3.28%) |
Feb 16, 2022 | 19.61 | 19.61 | 19.18 | 19.23 | 21,624 | +0.19(+1.00%) |
Feb 15, 2022 | 19.10 | 19.30 | 18.84 | 19.04 | 64,938 | -0.66(-3.35%) |
Feb 14, 2022 | 19.40 | 19.73 | 19.23 | 19.70 | 34,040 | +0.57(+2.98%) |
Feb 11, 2022 | 19.19 | 19.21 | 19.04 | 19.13 | 18,738 | +0.19(+1.00%) |
Feb 10, 2022 | 19.12 | 19.31 | 18.91 | 18.94 | 23,330 | -0.37(-1.92%) |
Feb 09, 2022 | 19.42 | 19.42 | 19.19 | 19.31 | 21,802 | +0.14(+0.73%) |
Feb 08, 2022 | 19.18 | 19.20 | 18.99 | 19.17 | 65,797 | +0.07(+0.38%) |
Feb 07, 2022 | 19.38 | 19.38 | 18.43 | 19.10 | 35,334 | +0.38(+2.01%) |
Feb 04, 2022 | 18.93 | 18.93 | 18.53 | 18.72 | 26,028 | +0.15(+0.81%) |
Feb 03, 2022 | 18.50 | 18.57 | 68,440 | +0.02(+0.11%) | ||
Feb 02, 2022 | 18.93 | 19.03 | 18.33 | 18.55 | 55,507 | +0.54(+3.00%) |
Feb 01, 2022 | 17.80 | 18.02 | 17.67 | 18.01 | 47,476 | +0.11(+0.61%) |
Jan 31, 2022 | 17.61 | 17.90 | 17.49 | 17.90 | 48,993 | +0.51(+2.93%) |
Jan 28, 2022 | 17.33 | 17.39 | 17.12 | 17.39 | 34,873 | -0.11(-0.63%) |
Jan 27, 2022 | 18.03 | 18.05 | 17.33 | 17.50 | 127,958 | -0.07(-0.40%) |
Jan 26, 2022 | 17.94 | 17.94 | 17.37 | 17.57 | 67,579 | -0.03(-0.17%) |
Jan 25, 2022 | 17.23 | 17.74 | 17.14 | 17.60 | 56,676 | -0.45(-2.49%) |
Jan 24, 2022 | 17.32 | 18.07 | 17.24 | 18.05 | 25,263 | -0.04(-0.22%) |
Jan 21, 2022 | 18.20 | 18.32 | 18.00 | 18.09 | 47,333 | -0.42(-2.27%) |
Jan 20, 2022 | 18.66 | 18.99 | 18.42 | 18.51 | 75,123 | +0.06(+0.33%) |
Jan 19, 2022 | 18.37 | 18.52 | 18.37 | 18.45 | 40,504 | +0.29(+1.60%) |
Jan 18, 2022 | 18.24 | 18.44 | 18.03 | 18.16 | 18,358 | -0.09(-0.49%) |
Jan 14, 2022 | 18.25 | 0 | +0.27(+1.47%) | |||
Jan 13, 2022 | 17.60 | 18.22 | 17.60 | 17.98 | 24,320 | +0.09(+0.53%) |
Jan 12, 2022 | 17.75 | 17.90 | 17.64 | 17.89 | 40,182 | +0.71(+4.13%) |
Jan 11, 2022 | 16.74 | 17.18 | 16.74 | 17.18 | 49,517 | +0.71(+4.32%) |
Jan 10, 2022 | 16.50 | 16.63 | 16.40 | 16.47 | 43,835 | +0.19(+1.16%) |
Jan 07, 2022 | 16.16 | 16.28 | 16.09 | 16.28 | 30,369 | -0.02(-0.12%) |
Jan 06, 2022 | 16.12 | 16.34 | 16.12 | 16.30 | 24,745 | -0.01(-0.06%) |
Jan 05, 2022 | 16.61 | 16.66 | 16.31 | 16.31 | 29,080 | -0.26(-1.57%) |
Jan 04, 2022 | 16.08 | 16.62 | 16.08 | 16.57 | 40,633 | +0.62(+3.89%) |
Jan 03, 2022 | 15.79 | 15.95 | 15.75 | 15.95 | 21,782 | +0.04(+0.25%) |
Dec 31, 2021 | 15.94 | 15.96 | 15.89 | 15.91 | 21,555 | -0.16(-1.00%) |
Dec 30, 2021 | 16.13 | 16.13 | 15.99 | 16.07 | 32,917 | -0.04(-0.26%) |
Dec 29, 2021 | 16.08 | 16.22 | 16.03 | 16.11 | 55,493 | +0.07(+0.45%) |
Dec 28, 2021 | 15.77 | 16.10 | 15.77 | 16.04 | 19,168 | +0.01(+0.06%) |
Dec 27, 2021 | 15.76 | 16.04 | 15.76 | 16.03 | 38,948 | +0.10(+0.63%) |
Dec 23, 2021 | 15.69 | 15.93 | 15.69 | 15.93 | 31,132 | +0.20(+1.27%) |
Dec 22, 2021 | 15.52 | 15.78 | 15.49 | 15.73 | 36,251 | +0.16(+1.03%) |
Dec 21, 2021 | 15.34 | 15.57 | 15.34 | 15.57 | 66,863 | +0.46(+3.05%) |
Dec 20, 2021 | 15.21 | 15.21 | 14.87 | 15.11 | 77,929 | -0.38(-2.45%) |
Dec 17, 2021 | 15.64 | 15.69 | 15.49 | 15.49 | 27,289 | -0.23(-1.49%) |
Dec 16, 2021 | 15.79 | 15.94 | 15.66 | 15.72 | 64,288 | -0.21(-1.35%) |
Dec 15, 2021 | 15.74 | 16.04 | 15.64 | 15.94 | 63,618 | +0.21(+1.34%) |
Dec 14, 2021 | 15.79 | 15.82 | 15.65 | 15.73 | 98,485 | +0.04(+0.25%) |
Dec 13, 2021 | 15.77 | 15.78 | 15.66 | 15.69 | 38,452 | -0.25(-1.57%) |
Dec 10, 2021 | 16.24 | 16.24 | 15.75 | 15.94 | 55,240 | +0.28(+1.79%) |
Dec 09, 2021 | 15.79 | 15.79 | 15.63 | 15.66 | 19,579 | -0.48(-2.97%) |
Dec 08, 2021 | 15.96 | 16.15 | 15.93 | 16.14 | 23,936 | +0.28(+1.77%) |
Dec 07, 2021 | 15.50 | 15.94 | 15.50 | 15.86 | 143,107 | +0.43(+2.79%) |
Dec 06, 2021 | 15.23 | 15.49 | 15.23 | 15.43 | 72,073 | +0.50(+3.35%) |
Dec 03, 2021 | 15.14 | 15.50 | 14.73 | 14.93 | 61,558 | -0.24(-1.58%) |
Dec 02, 2021 | 14.90 | 15.23 | 14.85 | 15.17 | 76,224 | +0.07(+0.46%) |
Dec 01, 2021 | 15.49 | 15.56 | 14.99 | 15.10 | 63,502 | +0.10(+0.67%) |
Nov 30, 2021 | 15.10 | 15.22 | 14.78 | 15.00 | 186,828 | -0.18(-1.15%) |
Nov 29, 2021 | 15.64 | 15.64 | 15.11 | 15.18 | 88,644 | +0.31(+2.09%) |
Nov 26, 2021 | 15.30 | 15.81 | 14.67 | 14.87 | 39,607 | -1.56(-9.47%) |
Nov 24, 2021 | 16.32 | 16.43 | 16.32 | 16.42 | 23,644 | +0.00(+0.00%) |
Nov 23, 2021 | 16.27 | 16.43 | 16.27 | 16.42 | 70,579 | +0.55(+3.47%) |
Nov 22, 2021 | 15.60 | 15.94 | 15.50 | 15.87 | 42,365 | +0.27(+1.73%) |
Nov 19, 2021 | 15.84 | 15.84 | 15.60 | 15.60 | 51,607 | -0.39(-2.44%) |
Nov 18, 2021 | 16.05 | 16.10 | 15.99 | 15.99 | 34,958 | -0.15(-0.93%) |
Nov 17, 2021 | 16.30 | 16.30 | 16.12 | 16.14 | 25,847 | -0.11(-0.68%) |
Nov 16, 2021 | 16.36 | 16.40 | 16.25 | 16.25 | 76,754 | -0.30(-1.81%) |
Nov 15, 2021 | 16.60 | 16.71 | 16.46 | 16.55 | 34,865 | +0.25(+1.53%) |
Nov 12, 2021 | 16.31 | 16.34 | 16.19 | 16.30 | 20,772 | +0.16(+0.99%) |
Nov 11, 2021 | 16.00 | 16.21 | 16.00 | 16.14 | 25,622 | -0.20(-1.22%) |
Nov 10, 2021 | 16.80 | 16.34 | 37,173 | -0.75(-4.42%) | ||
Nov 09, 2021 | 16.96 | 17.09 | 16.90 | 17.09 | 68,310 | -0.16(-0.90%) |
Nov 08, 2021 | 17.25 | 17.73 | 17.22 | 17.25 | 20,592 | +0.40(+2.37%) |
Nov 05, 2021 | 16.68 | 16.88 | 16.68 | 16.85 | 44,348 | -0.11(-0.65%) |
Nov 04, 2021 | 17.21 | 17.23 | 16.87 | 16.96 | 43,857 | -0.46(-2.64%) |
Nov 03, 2021 | 17.45 | 17.45 | 17.23 | 17.42 | 46,509 | +0.00(+0.00%) |
Nov 02, 2021 | 17.46 | 17.46 | 17.42 | 17.42 | 15,665 | -0.37(-2.08%) |
Nov 01, 2021 | 17.75 | 17.79 | 17.67 | 17.79 | 34,413 | +0.27(+1.54%) |
Oct 29, 2021 | 17.54 | 17.55 | 17.42 | 17.52 | 31,358 | -0.50(-2.77%) |
Oct 28, 2021 | 17.85 | 18.02 | 17.85 | 18.02 | 15,767 | +0.02(+0.11%) |
Oct 27, 2021 | 18.14 | 18.30 | 17.96 | 18.00 | 13,579 | -0.12(-0.66%) |
Oct 26, 2021 | 18.14 | 18.12 | 18,556 | +0.01(+0.06%) | ||
Oct 25, 2021 | 18.05 | 18.31 | 18.05 | 18.11 | 21,805 | +0.61(+3.49%) |
Oct 22, 2021 | 17.55 | 17.55 | 17.38 | 17.50 | 21,376 | -0.23(-1.30%) |
Oct 21, 2021 | 18.13 | 18.13 | 17.71 | 17.73 | 48,467 | -0.79(-4.27%) |
Oct 20, 2021 | 18.34 | 18.55 | 18.30 | 18.52 | 21,207 | -0.29(-1.54%) |
Oct 19, 2021 | 18.65 | 18.83 | 18.60 | 18.81 | 26,961 | +0.27(+1.46%) |
Oct 18, 2021 | 18.63 | 18.63 | 18.53 | 18.54 | 54,468 | -0.12(-0.64%) |
Oct 15, 2021 | 18.65 | 18.70 | 18.61 | 18.66 | 30,176 | +0.03(+0.16%) |
Oct 14, 2021 | 18.55 | 18.73 | 18.54 | 18.63 | 37,532 | -0.10(-0.53%) |
Oct 13, 2021 | 18.63 | 18.75 | 18.54 | 18.73 | 22,655 | +0.17(+0.92%) |
Oct 12, 2021 | 18.58 | 18.60 | 18.44 | 18.56 | 46,953 | -0.22(-1.17%) |
Oct 11, 2021 | 18.13 | 18.83 | 18.13 | 18.78 | 28,224 | +0.16(+0.86%) |
Oct 08, 2021 | 18.59 | 18.65 | 18.42 | 18.62 | 61,589 | +0.10(+0.54%) |
Oct 07, 2021 | 18.65 | 18.65 | 18.24 | 18.52 | 23,824 | +0.47(+2.60%) |
Oct 06, 2021 | 17.99 | 18.45 | 17.85 | 18.05 | 47,310 | -0.44(-2.38%) |
Oct 05, 2021 | 18.43 | 18.55 | 18.31 | 18.49 | 82,083 | +0.86(+4.88%) |
Oct 04, 2021 | 17.61 | 17.83 | 17.59 | 17.63 | 62,595 | +0.25(+1.44%) |
Oct 01, 2021 | 17.39 | 17.44 | 17.14 | 17.38 | 62,128 | +0.38(+2.24%) |
Sep 30, 2021 | 16.96 | 17.18 | 16.95 | 17.00 | 45,639 | +0.05(+0.29%) |
Sep 29, 2021 | 16.80 | 17.05 | 16.80 | 16.95 | 45,994 | -0.14(-0.82%) |
Sep 28, 2021 | 17.22 | 17.30 | 17.05 | 17.09 | 69,910 | +0.44(+2.64%) |
Sep 27, 2021 | 16.56 | 16.72 | 16.56 | 16.65 | 93,609 | +0.56(+3.51%) |
Sep 24, 2021 | 16.06 | 16.09 | 15.99 | 16.09 | 35,141 | +0.05(+0.34%) |
Sep 23, 2021 | 15.80 | 16.03 | 15.80 | 16.03 | 25,828 | +0.38(+2.43%) |
Sep 22, 2021 | 15.70 | 15.70 | 15.53 | 15.65 | 81,147 | +0.44(+2.89%) |
Sep 21, 2021 | 15.26 | 15.29 | 15.09 | 15.21 | 98,978 | +0.48(+3.26%) |
Sep 20, 2021 | 14.86 | 14.86 | 14.54 | 14.73 | 57,659 | -0.57(-3.73%) |
Sep 17, 2021 | 15.51 | 15.51 | 15.14 | 15.30 | 39,945 | -0.02(-0.13%) |
Sep 16, 2021 | 15.85 | 15.85 | 15.19 | 15.32 | 115,016 | +0.13(+0.86%) |
Sep 15, 2021 | 15.17 | 15.25 | 15.17 | 15.19 | 23,926 | +0.04(+0.26%) |
Sep 14, 2021 | 15.15 | 15.20 | 15.10 | 15.15 | 128,029 | +0.69(+4.76%) |
Sep 13, 2021 | 13.99 | 14.51 | 13.99 | 14.46 | 78,266 | +0.31(+2.17%) |
Sep 10, 2021 | 14.68 | 14.68 | 14.12 | 14.15 | 73,958 | +0.07(+0.53%) |
Sep 09, 2021 | 13.99 | 14.35 | 13.99 | 14.08 | 45,724 | -0.21(-1.47%) |
Sep 08, 2021 | 14.62 | 14.62 | 14.29 | 14.29 | 91,362 | -0.03(-0.21%) |
Sep 07, 2021 | 14.42 | 14.50 | 14.32 | 14.32 | 43,871 | -0.36(-2.42%) |
Sep 03, 2021 | 14.68 | 14.68 | 14.48 | 14.68 | 30,918 | +0.01(+0.03%) |
Sep 02, 2021 | 14.28 | 14.76 | 14.28 | 14.67 | 91,305 | +0.34(+2.37%) |