Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.48 | 24.48 | 24.48 | 173 | +0.68(+2.86%) | |
Dec 30, 2021 | 23.85 | 23.92 | 23.80 | 23.80 | 909 | -0.39(-1.60%) |
Dec 29, 2021 | 23.92 | 24.19 | 23.92 | 24.19 | 497 | +0.11(+0.44%) |
Dec 28, 2021 | 23.63 | 24.09 | 23.60 | 24.09 | 1,300 | -0.06(-0.26%) |
Dec 27, 2021 | 23.38 | 24.15 | 23.38 | 24.15 | 2,973 | -0.38(-1.56%) |
Dec 23, 2021 | 24.53 | 24.53 | 24.52 | 24.53 | 969 | -1.23(-4.78%) |
Dec 22, 2021 | 24.40 | 25.76 | 24.40 | 25.76 | 1,884 | +1.91(+8.01%) |
Dec 21, 2021 | 23.58 | 23.85 | 23.58 | 23.85 | 2,418 | -0.68(-2.77%) |
Dec 20, 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 306 | +0.00(+0.00%) |
Dec 17, 2021 | 24.77 | 24.78 | 24.02 | 24.53 | 1,940 | -0.08(-0.34%) |
Dec 15, 2021 | 24.62 | 24.62 | 24.62 | 0 | -0.08(-0.34%) | |
Dec 13, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.27(+1.11%) | |
Dec 09, 2021 | 24.43 | 24.43 | 24.43 | 0 | +0.24(+0.98%) | |
Dec 08, 2021 | 23.83 | 24.55 | 23.83 | 24.19 | 485 | -0.42(-1.72%) |
Dec 07, 2021 | 24.62 | 24.65 | 24.62 | 24.62 | 942 | +0.53(+2.21%) |
Dec 06, 2021 | 23.77 | 24.35 | 23.77 | 24.08 | 1,564 | +0.60(+2.55%) |
Dec 02, 2021 | 23.49 | 23.49 | 23.49 | 117 | -0.75(-3.09%) | |
Nov 23, 2021 | 24.23 | 24.23 | 24.23 | 0 | +0.53(+2.26%) | |
Nov 22, 2021 | 23.70 | 23.70 | 23.70 | 23.70 | 117 | -0.05(-0.22%) |
Nov 19, 2021 | 23.61 | 23.83 | 23.60 | 23.75 | 1,093 | +0.28(+1.20%) |
Nov 18, 2021 | 23.47 | 23.47 | 23.47 | 23.47 | 235 | +0.11(+0.47%) |
Nov 12, 2021 | 23.36 | 23.36 | 23.36 | 0 | -0.28(-1.19%) | |
Nov 11, 2021 | 23.55 | 24.31 | 23.34 | 23.64 | 5,713 | +0.04(+0.18%) |
Nov 09, 2021 | 23.38 | 23.64 | 23.36 | 23.60 | 1,651 | +0.04(+0.18%) |
Nov 08, 2021 | 23.94 | 24.02 | 23.55 | 23.55 | 4,329 | +0.22(+0.95%) |
Nov 04, 2021 | 23.33 | 23.33 | 23.33 | 0 | +0.20(+0.88%) | |
Oct 28, 2021 | 23.13 | 23.13 | 23.13 | 0 | -0.01(-0.06%) | |
Oct 27, 2021 | 23.14 | 23.14 | 23.14 | 23.14 | 765 | +0.01(+0.06%) |
Oct 26, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 1,178 | +0.10(+0.43%) |
Oct 22, 2021 | 23.03 | 23.03 | 23.03 | 35 | -0.06(-0.25%) | |
Oct 21, 2021 | 23.09 | 23.09 | 23.09 | 23.09 | 2,287 | -0.11(-0.49%) |
Oct 20, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 424 | +0.17(+0.72%) |
Oct 15, 2021 | 23.04 | 23.04 | 23.04 | 14 | -0.01(-0.04%) | |
Oct 13, 2021 | 23.05 | 23.05 | 23.05 | 4 | -0.32(-1.36%) | |
Oct 12, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 414 | +0.23(+0.97%) |
Oct 08, 2021 | 23.14 | 23.14 | 23.14 | 0 | +0.22(+0.96%) | |
Oct 07, 2021 | 23.27 | 23.60 | 22.91 | 22.92 | 5,543 | -0.25(-1.10%) |
Oct 06, 2021 | 23.17 | 23.19 | 23.17 | 23.17 | 1,295 | +0.04(+0.18%) |
Oct 04, 2021 | 23.13 | 23.13 | 23.13 | 0 | +0.05(+0.22%) | |
Oct 01, 2021 | 23.08 | 23.08 | 23.08 | 23.08 | 589 | +0.24(+1.04%) |
Sep 30, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 117 | -0.54(-2.32%) |
Sep 28, 2021 | 23.38 | 23.38 | 23.38 | 0 | +0.50(+2.19%) | |
Sep 27, 2021 | 23.38 | 23.38 | 22.88 | 22.88 | 478 | -0.27(-1.15%) |
Sep 23, 2021 | 23.15 | 23.15 | 23.15 | 0 | -0.23(-1.00%) | |
Sep 22, 2021 | 23.11 | 23.38 | 23.05 | 23.38 | 1,658 | +0.25(+1.08%) |
Sep 20, 2021 | 23.13 | 23.13 | 23.13 | 0 | +0.19(+0.84%) | |
Sep 16, 2021 | 22.94 | 22.94 | 22.94 | 1 | -0.01(-0.04%) | |
Sep 15, 2021 | 22.81 | 23.13 | 22.26 | 22.95 | 3,161 | -0.18(-0.79%) |
Sep 14, 2021 | 23.59 | 23.59 | 22.68 | 23.13 | 2,394 | +0.11(+0.48%) |
Sep 13, 2021 | 22.55 | 23.02 | 22.55 | 23.02 | 1,324 | +0.72(+3.21%) |
Sep 10, 2021 | 22.17 | 22.57 | 22.16 | 22.31 | 1,193 | -0.82(-3.55%) |
Sep 08, 2021 | 23.13 | 23.13 | 23.13 | 0 | +0.13(+0.56%) | |
Sep 07, 2021 | 22.97 | 23.09 | 22.97 | 23.00 | 816 | -0.09(-0.40%) |
Sep 03, 2021 | 23.08 | 23.09 | 23.08 | 23.09 | 868 | +0.13(+0.55%) |
Sep 02, 2021 | 22.97 | 23.03 | 22.97 | 22.97 | 1,349 | +0.00(+0.00%) |
Sep 01, 2021 | 22.97 | 22.97 | 22.97 | 22.97 | 401 | +0.00(+0.00%) |
Aug 31, 2021 | 22.97 | 22.97 | 22.97 | 22.97 | 1,199 | +0.40(+1.78%) |
Aug 25, 2021 | 22.57 | 22.57 | 22.57 | 0 | +0.27(+1.20%) | |
Aug 24, 2021 | 23.08 | 23.08 | 22.14 | 22.30 | 6,465 | -0.73(-3.19%) |
Aug 23, 2021 | 23.06 | 23.07 | 23.03 | 23.03 | 1,678 | +0.44(+1.96%) |
Aug 18, 2021 | 22.59 | 22.59 | 22.59 | 0 | -0.48(-2.09%) | |
Aug 17, 2021 | 22.52 | 23.07 | 22.52 | 23.07 | 892 | +0.54(+2.40%) |
Aug 16, 2021 | 22.18 | 22.53 | 22.18 | 22.53 | 1,567 | -0.58(-2.53%) |
Aug 13, 2021 | 22.99 | 23.12 | 22.99 | 23.12 | 538 | +0.33(+1.47%) |
Aug 12, 2021 | 22.78 | 22.78 | 22.78 | 22.78 | 359 | +0.03(+0.11%) |
Aug 10, 2021 | 22.76 | 22.76 | 22.76 | 0 | +0.32(+1.43%) | |
Aug 09, 2021 | 22.47 | 22.84 | 21.77 | 22.44 | 4,460 | -0.15(-0.68%) |
Aug 05, 2021 | 22.59 | 22.59 | 22.59 | 0 | +0.03(+0.15%) | |
Aug 03, 2021 | 22.56 | 22.56 | 22.56 | 2 | +0.03(+0.11%) | |
Aug 02, 2021 | 22.84 | 22.84 | 22.52 | 22.53 | 802 | +0.03(+0.11%) |
Jul 29, 2021 | 22.51 | 22.51 | 22.51 | 0 | -0.11(-0.48%) | |
Jul 27, 2021 | 22.62 | 22.62 | 22.62 | 120 | -0.10(-0.44%) | |
Jul 26, 2021 | 22.72 | 22.72 | 22.72 | 22.72 | 275 | +0.08(+0.37%) |
Jul 23, 2021 | 22.63 | 22.63 | 22.63 | 22.63 | 393 | +0.04(+0.18%) |
Jul 22, 2021 | 22.59 | 22.60 | 22.59 | 22.59 | 3,261 | -0.14(-0.61%) |
Jul 21, 2021 | 22.56 | 22.73 | 22.56 | 22.73 | 1,915 | +0.13(+0.55%) |
Jul 20, 2021 | 22.68 | 22.69 | 22.55 | 22.60 | 856 | -0.08(-0.35%) |
Jul 19, 2021 | 22.72 | 22.77 | 22.62 | 22.68 | 2,053 | -0.22(-0.96%) |
Jul 16, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 244 | +0.19(+0.82%) |
Jul 14, 2021 | 22.72 | 22.72 | 22.72 | 3 | +0.21(+0.94%) | |
Jul 13, 2021 | 22.82 | 22.82 | 22.48 | 22.51 | 1,002 | -0.03(-0.14%) |
Jul 12, 2021 | 22.44 | 22.54 | 22.44 | 22.54 | 1,439 | -0.03(-0.15%) |
Jul 09, 2021 | 22.60 | 22.61 | 22.57 | 22.57 | 598 | +0.02(+0.07%) |
Jul 08, 2021 | 22.59 | 22.59 | 22.56 | 22.56 | 839 | -0.46(-2.00%) |
Jul 06, 2021 | 23.02 | 23.02 | 23.02 | 0 | +0.59(+2.64%) | |
Jul 02, 2021 | 22.47 | 22.47 | 22.42 | 22.42 | 520 | -0.13(-0.56%) |
Jul 01, 2021 | 22.88 | 22.88 | 22.55 | 22.55 | 957 | -0.25(-1.10%) |
Jun 30, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 1,197 | -0.02(-0.11%) |
Jun 29, 2021 | 22.84 | 22.91 | 22.83 | 22.83 | 4,972 | -0.18(-0.80%) |
Jun 28, 2021 | 22.43 | 23.01 | 22.43 | 23.01 | 1,460 | +0.25(+1.08%) |
Jun 24, 2021 | 22.76 | 22.76 | 22.76 | 379 | +0.00(+0.00%) | |
Jun 23, 2021 | 22.78 | 22.78 | 22.76 | 22.76 | 608 | +0.00(+0.00%) |
Jun 21, 2021 | 22.76 | 22.76 | 22.76 | 164 | -0.00(-0.00%) | |
Jun 18, 2021 | 22.87 | 22.97 | 22.76 | 22.76 | 1,341 | +0.17(+0.73%) |
Jun 17, 2021 | 22.70 | 22.70 | 22.60 | 22.60 | 517 | -0.07(-0.29%) |
Jun 16, 2021 | 22.96 | 22.96 | 22.64 | 22.66 | 896 | +0.44(+1.96%) |
Jun 15, 2021 | 22.24 | 22.24 | 22.23 | 22.23 | 614 | -0.40(-1.75%) |
Jun 14, 2021 | 22.62 | 22.62 | 22.62 | 22.62 | 395 | +0.38(+1.71%) |
Jun 11, 2021 | 22.24 | 22.24 | 22.24 | 22.24 | 608 | -0.25(-1.13%) |
Jun 10, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 346 | +0.07(+0.29%) |
Jun 08, 2021 | 22.43 | 22.43 | 22.43 | 0 | +0.21(+0.92%) | |
Jun 07, 2021 | 22.19 | 22.60 | 22.19 | 22.23 | 1,314 | +0.16(+0.71%) |
Jun 04, 2021 | 22.02 | 22.07 | 22.02 | 22.07 | 687 | -0.24(-1.08%) |
Jun 01, 2021 | 22.31 | 22.31 | 22.31 | 0 | +0.23(+1.03%) | |
May 27, 2021 | 22.08 | 22.08 | 22.08 | 0 | +0.02(+0.09%) | |
May 26, 2021 | 22.14 | 22.14 | 21.98 | 22.06 | 1,098 | -0.02(-0.07%) |
May 25, 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 121 | +0.09(+0.43%) |
May 24, 2021 | 22.19 | 22.19 | 21.94 | 21.99 | 6,936 | -0.20(-0.91%) |
May 19, 2021 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) | |
May 14, 2021 | 22.19 | 22.19 | 22.19 | 46 | +0.06(+0.26%) | |
May 13, 2021 | 22.19 | 22.19 | 22.13 | 22.13 | 675 | +0.11(+0.48%) |
May 11, 2021 | 22.02 | 22.02 | 22.02 | 0 | -0.08(-0.37%) | |
May 10, 2021 | 22.19 | 22.19 | 22.11 | 22.11 | 2,478 | -0.08(-0.37%) |
May 05, 2021 | 22.19 | 22.19 | 22.19 | 0 | +0.05(+0.22%) | |
May 04, 2021 | 22.19 | 22.19 | 22.11 | 22.14 | 3,916 | -0.05(-0.22%) |
May 03, 2021 | 22.19 | 22.19 | 22.19 | 65 | +0.00(+0.00%) | |
Apr 28, 2021 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) | |
Apr 27, 2021 | 22.19 | 22.19 | 22.19 | 22.19 | 1,746 | +0.12(+0.52%) |
Apr 26, 2021 | 21.99 | 22.08 | 21.79 | 22.07 | 1,435 | -0.11(-0.51%) |
Apr 23, 2021 | 21.95 | 22.19 | 21.95 | 22.18 | 2,190 | +0.33(+1.49%) |
Apr 22, 2021 | 21.80 | 21.94 | 21.79 | 21.86 | 4,118 | -0.32(-1.45%) |
Apr 21, 2021 | 22.13 | 22.18 | 22.10 | 22.18 | 2,263 | +0.05(+0.22%) |
Apr 20, 2021 | 22.11 | 22.19 | 22.09 | 22.13 | 2,068 | +0.03(+0.12%) |
Apr 19, 2021 | 22.15 | 22.15 | 22.11 | 22.11 | 486 | -0.02(-0.07%) |
Apr 16, 2021 | 22.12 | 22.12 | 22.12 | 22.12 | 121 | -0.07(-0.30%) |
Apr 15, 2021 | 22.19 | 22.19 | 22.19 | 1 | +0.00(+0.00%) | |
Apr 14, 2021 | 22.39 | 22.39 | 22.19 | 22.19 | 3,200 | +0.00(+0.00%) |
Apr 13, 2021 | 22.27 | 22.27 | 22.19 | 22.19 | 986 | +0.00(+0.00%) |
Apr 12, 2021 | 21.98 | 22.20 | 21.98 | 22.19 | 2,190 | +0.13(+0.60%) |
Apr 09, 2021 | 22.20 | 22.22 | 22.06 | 22.06 | 1,703 | -0.17(-0.78%) |
Apr 07, 2021 | 22.23 | 22.23 | 22.23 | 0 | -0.67(-2.94%) | |
Apr 05, 2021 | 22.90 | 22.90 | 22.90 | 0 | +0.71(+3.22%) | |
Apr 01, 2021 | 22.19 | 22.19 | 22.19 | 180 | +0.00(+0.00%) | |
Mar 31, 2021 | 22.19 | 22.19 | 22.19 | 22.19 | 407 | +0.01(+0.04%) |
Mar 25, 2021 | 22.18 | 22.18 | 22.18 | 0 | +0.01(+0.05%) | |
Mar 23, 2021 | 22.17 | 22.17 | 22.17 | 0 | -0.76(-3.29%) | |
Mar 22, 2021 | 22.50 | 22.92 | 22.45 | 22.92 | 2,292 | +0.44(+1.98%) |
Mar 19, 2021 | 22.63 | 22.63 | 22.43 | 22.48 | 5,691 | -0.31(-1.35%) |
Mar 17, 2021 | 22.79 | 22.79 | 22.79 | 0 | +0.00(+0.00%) | |
Mar 16, 2021 | 22.79 | 22.79 | 22.79 | 98 | +0.00(+0.00%) | |
Mar 12, 2021 | 22.79 | 22.79 | 22.79 | 0 | +0.15(+0.68%) | |
Mar 11, 2021 | 23.07 | 23.07 | 22.63 | 22.63 | 2,958 | -0.40(-1.75%) |
Mar 10, 2021 | 23.04 | 23.44 | 23.04 | 23.04 | 411 | +0.00(+0.00%) |
Mar 08, 2021 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) | |
Mar 05, 2021 | 23.04 | 23.04 | 23.04 | 98 | +0.00(+0.00%) | |
Mar 04, 2021 | 23.04 | 23.04 | 23.04 | 23.04 | 247 | +0.00(+0.00%) |
Feb 26, 2021 | 23.04 | 23.04 | 23.04 | 0 | +0.45(+2.00%) | |
Feb 25, 2021 | 22.63 | 22.63 | 22.58 | 22.58 | 773 | -0.44(-1.92%) |
Feb 24, 2021 | 23.03 | 23.03 | 23.03 | 23.03 | 408 | -0.42(-1.79%) |
Feb 23, 2021 | 23.44 | 23.44 | 23.44 | 23.44 | 371 | +0.73(+3.22%) |
Feb 22, 2021 | 22.71 | 22.71 | 22.71 | 80 | +0.00(+0.00%) | |
Feb 19, 2021 | 22.71 | 22.71 | 22.71 | 22.71 | 247 | +0.00(+0.00%) |
Feb 18, 2021 | 22.71 | 22.71 | 22.71 | 22.71 | 129 | -0.69(-2.94%) |
Feb 12, 2021 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 23.69 | 23.72 | 22.91 | 23.40 | 2,627 | +0.68(+2.99%) |
Feb 10, 2021 | 22.63 | 22.91 | 22.55 | 22.72 | 4,826 | +0.09(+0.39%) |
Feb 08, 2021 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) | |
Feb 03, 2021 | 22.63 | 22.63 | 22.63 | 0 | +0.16(+0.72%) | |
Feb 02, 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 129 | -0.27(-1.17%) |
Jan 29, 2021 | 22.74 | 22.74 | 22.74 | 0 | +0.91(+4.18%) | |
Jan 28, 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 680 | -0.44(-1.96%) |
Jan 27, 2021 | 22.26 | 22.26 | 22.26 | 22.26 | 123 | +0.61(+2.80%) |
Jan 26, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 186 | -0.41(-1.87%) |
Jan 25, 2021 | 22.80 | 22.80 | 21.10 | 22.07 | 7,214 | -0.74(-3.23%) |
Jan 22, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 123 | +0.00(+0.00%) |
Jan 21, 2021 | 22.79 | 22.80 | 22.79 | 22.80 | 2,416 | -0.37(-1.60%) |
Jan 20, 2021 | 23.17 | 23.17 | 23.17 | 23.17 | 343 | +0.54(+2.39%) |
Jan 19, 2021 | 22.64 | 22.64 | 22.63 | 22.63 | 494 | -0.06(-0.29%) |
Jan 15, 2021 | 23.00 | 23.13 | 22.70 | 22.70 | 989 | -0.47(-2.02%) |
Jan 14, 2021 | 23.17 | 23.17 | 23.17 | 123 | +0.00(+0.00%) | |
Jan 13, 2021 | 22.93 | 23.56 | 22.87 | 23.17 | 1,347 | +0.45(+1.99%) |
Jan 12, 2021 | 22.63 | 23.04 | 22.63 | 22.71 | 4,760 | -0.65(-2.77%) |
Jan 11, 2021 | 23.36 | 23.36 | 23.36 | 3 | +0.00(+0.00%) | |
Jan 06, 2021 | 23.36 | 23.36 | 23.36 | 0 | +0.34(+1.47%) | |
Jan 05, 2021 | 23.02 | 23.02 | 23.02 | 23.02 | 373 | -0.73(-3.06%) |