Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2022 | 35.21 | 55 | -0.80(-2.22%) | |||
Mar 24, 2022 | 35.96 | 36.01 | 35.96 | 36.01 | 543 | +3.78(+11.73%) |
Mar 23, 2022 | 32.35 | 35.23 | 32.23 | 32.23 | 529 | -0.60(-1.83%) |
Mar 21, 2022 | 32.83 | 215 | -4.03(-10.93%) | |||
Mar 18, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 187 | +3.11(+9.21%) |
Mar 17, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 354 | +3.05(+9.93%) |
Mar 15, 2022 | 30.70 | 237 | -0.80(-2.54%) | |||
Mar 11, 2022 | 31.50 | 61 | -1.15(-3.52%) | |||
Mar 10, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 303 | +0.66(+2.06%) |
Mar 09, 2022 | 34.03 | 34.45 | 31.95 | 31.99 | 581 | +1.01(+3.26%) |
Mar 04, 2022 | 30.98 | 139 | -0.97(-3.04%) | |||
Mar 03, 2022 | 31.99 | 31.99 | 31.95 | 31.95 | 711 | -2.05(-6.03%) |
Mar 02, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 11,932 | +2.91(+9.36%) |
Mar 01, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 357 | -0.35(-1.11%) |
Feb 28, 2022 | 33.14 | 33.14 | 31.44 | 31.44 | 1,632 | -2.43(-7.17%) |
Feb 25, 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 1,833 | +0.90(+2.73%) |
Feb 24, 2022 | 31.06 | 32.97 | 29.43 | 32.97 | 897 | +1.52(+4.83%) |
Feb 22, 2022 | 31.45 | 30 | -3.83(-10.86%) | |||
Feb 17, 2022 | 35.28 | 0 | +3.64(+11.50%) | |||
Feb 16, 2022 | 35.87 | 35.87 | 31.64 | 31.64 | 494 | +1.64(+5.47%) |
Feb 14, 2022 | 30.00 | 156 | -0.35(-1.15%) | |||
Feb 10, 2022 | 30.35 | 187 | -0.29(-0.95%) | |||
Feb 07, 2022 | 30.64 | 152 | -1.16(-3.65%) | |||
Feb 03, 2022 | 31.80 | 2,088 | -0.59(-1.82%) | |||
Feb 02, 2022 | 32.39 | 32.39 | 32.39 | 32.39 | 254 | +1.94(+6.37%) |
Jan 31, 2022 | 30.45 | 90 | +0.01(+0.03%) | |||
Jan 28, 2022 | 30.44 | 32.00 | 30.44 | 30.44 | 679 | -0.76(-2.44%) |
Jan 27, 2022 | 31.24 | 31.24 | 31.20 | 31.20 | 678 | +0.16(+0.52%) |
Jan 25, 2022 | 31.04 | 138 | -0.71(-2.24%) | |||
Jan 24, 2022 | 31.79 | 35.19 | 31.75 | 31.75 | 696 | -2.18(-6.42%) |
Jan 21, 2022 | 33.93 | 35.00 | 33.93 | 33.93 | 1,335 | -1.11(-3.17%) |
Jan 19, 2022 | 35.04 | 81 | -0.25(-0.71%) | |||
Jan 18, 2022 | 38.92 | 38.92 | 35.29 | 35.29 | 348 | -3.16(-8.22%) |
Jan 13, 2022 | 38.45 | 0 | +3.40(+9.70%) | |||
Jan 10, 2022 | 35.05 | 312 | -1.70(-4.63%) | |||
Jan 06, 2022 | 36.75 | 36.75 | 36.75 | 76 | -0.10(-0.27%) | |
Jan 04, 2022 | 36.85 | 36.85 | 36.85 | 378 | +0.35(+0.96%) | |
Jan 03, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 285 | +0.50(+1.39%) |
Dec 31, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 832 | +0.20(+0.56%) |
Dec 29, 2021 | 35.80 | 35.80 | 35.80 | 132 | -0.20(-0.56%) | |
Dec 27, 2021 | 36.00 | 36.00 | 36.00 | 363 | -0.30(-0.83%) | |
Dec 23, 2021 | 39.35 | 39.35 | 36.30 | 36.30 | 1,107 | +0.58(+1.62%) |
Dec 22, 2021 | 36.21 | 36.21 | 35.72 | 35.72 | 683 | +0.26(+0.73%) |
Dec 21, 2021 | 35.46 | 35.46 | 35.46 | 35.46 | 343 | +0.46(+1.31%) |
Dec 20, 2021 | 35.00 | 35.00 | 34.05 | 35.00 | 786 | -0.56(-1.58%) |
Dec 16, 2021 | 35.56 | 35.56 | 35.56 | 372 | +0.48(+1.37%) | |
Dec 15, 2021 | 35.08 | 35.08 | 35.08 | 35.08 | 596 | +0.08(+0.23%) |
Dec 14, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 477 | -0.18(-0.51%) |
Dec 13, 2021 | 35.18 | 35.18 | 35.18 | 35.18 | 798 | -0.96(-2.66%) |
Dec 10, 2021 | 36.14 | 36.14 | 36.14 | 36.14 | 494 | -0.86(-2.32%) |
Dec 09, 2021 | 37.00 | 37.00 | 37.00 | 37.00 | 374 | +0.65(+1.79%) |
Dec 02, 2021 | 36.35 | 36.35 | 36.35 | 153 | -2.47(-6.36%) | |
Dec 01, 2021 | 36.90 | 38.82 | 36.90 | 38.82 | 508 | +2.27(+6.20%) |
Nov 30, 2021 | 36.55 | 36.55 | 36.55 | 36.55 | 642 | -1.20(-3.17%) |
Nov 24, 2021 | 37.75 | 37.75 | 37.75 | 39 | -0.25(-0.66%) | |
Nov 23, 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 408 | -2.50(-6.17%) |
Nov 22, 2021 | 40.50 | 40.50 | 40.50 | 40.50 | 503 | +0.50(+1.25%) |
Nov 19, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 584 | +1.20(+3.09%) |
Nov 18, 2021 | 38.91 | 38.80 | 38.80 | 38.80 | 1,074 | +0.33(+0.86%) |
Nov 17, 2021 | 38.47 | 38.47 | 38.47 | 38.47 | 277 | +0.65(+1.72%) |
Nov 16, 2021 | 37.82 | 37.82 | 37.82 | 37.82 | 930 | -0.08(-0.21%) |
Nov 15, 2021 | 37.90 | 39.65 | 37.90 | 37.90 | 585 | +0.51(+1.36%) |
Nov 12, 2021 | 40.28 | 40.28 | 37.39 | 37.39 | 567 | -1.93(-4.91%) |
Nov 11, 2021 | 38.15 | 39.32 | 38.15 | 39.32 | 6,434 | -0.15(-0.38%) |
Nov 10, 2021 | 37.12 | 39.47 | 39.47 | 531 | -0.75(-1.85%) | |
Nov 08, 2021 | 40.22 | 40.22 | 40.22 | 147 | +2.29(+6.03%) | |
Nov 05, 2021 | 39.00 | 41.75 | 37.93 | 37.93 | 812 | +1.38(+3.78%) |
Nov 04, 2021 | 39.20 | 39.20 | 36.55 | 36.55 | 495 | -2.64(-6.74%) |
Nov 03, 2021 | 38.20 | 39.19 | 38.20 | 39.19 | 2,035 | +1.11(+2.91%) |
Nov 02, 2021 | 38.08 | 38.51 | 38.08 | 38.08 | 331 | -0.89(-2.28%) |
Oct 28, 2021 | 38.97 | 38.97 | 38.97 | 55 | +1.61(+4.30%) | |
Oct 26, 2021 | 37.36 | 37.36 | 37.36 | 203 | -0.85(-2.22%) | |
Oct 25, 2021 | 38.21 | 38.21 | 38.21 | 38.21 | 433 | +2.21(+6.14%) |
Oct 22, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 382 | -1.30(-3.49%) |
Oct 20, 2021 | 37.30 | 37.30 | 37.30 | 29 | -0.51(-1.35%) | |
Oct 19, 2021 | 37.81 | 37.81 | 37.81 | 37.81 | 1,432 | +1.56(+4.30%) |
Oct 15, 2021 | 36.25 | 36.25 | 36.25 | 84 | -1.32(-3.51%) | |
Oct 14, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 574 | +3.22(+9.37%) |
Oct 13, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 1,072 | +2.00(+6.18%) |
Oct 11, 2021 | 32.35 | 32.35 | 32.35 | 33 | -0.20(-0.61%) | |
Oct 07, 2021 | 32.55 | 32.55 | 32.55 | 48 | +0.40(+1.24%) | |
Oct 06, 2021 | 32.15 | 32.15 | 32.15 | 32.15 | 427 | -4.70(-12.75%) |
Sep 27, 2021 | 36.85 | 36.85 | 36.85 | 41 | +6.33(+20.74%) | |
Sep 23, 2021 | 30.52 | 30.52 | 30.52 | 137 | -7.21(-19.11%) | |
Sep 22, 2021 | 37.73 | 37.73 | 37.73 | 37.73 | 317 | +1.23(+3.37%) |
Sep 21, 2021 | 36.55 | 36.55 | 36.50 | 36.50 | 631 | -0.72(-1.93%) |
Sep 17, 2021 | 37.22 | 37.22 | 37.22 | 477 | -1.73(-4.44%) | |
Sep 14, 2021 | 38.95 | 38.95 | 38.95 | 141 | -1.05(-2.62%) | |
Sep 13, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 310 | +1.25(+3.23%) |
Sep 07, 2021 | 38.75 | 38.75 | 38.75 | 3 | +0.35(+0.91%) | |
Sep 03, 2021 | 38.40 | 38.40 | 38.40 | 38.40 | 422 | +1.88(+5.15%) |
Sep 02, 2021 | 36.52 | 36.52 | 36.52 | 36.52 | 274 | -1.48(-3.89%) |
Sep 01, 2021 | 38.00 | 38.00 | 38.00 | 38.00 | 251 | +0.50(+1.33%) |
Aug 30, 2021 | 37.50 | 37.50 | 37.50 | 66 | +0.28(+0.76%) | |
Aug 26, 2021 | 37.22 | 37.22 | 37.22 | 8 | +0.23(+0.62%) | |
Aug 19, 2021 | 36.99 | 36.99 | 36.99 | 73 | -0.89(-2.35%) | |
Aug 13, 2021 | 37.88 | 37.88 | 37.88 | 68 | +0.18(+0.48%) | |
Aug 12, 2021 | 37.80 | 37.80 | 37.70 | 37.70 | 250 | +0.00(+0.00%) |
Aug 11, 2021 | 37.50 | 37.70 | 37.40 | 37.70 | 858 | +1.40(+3.86%) |
Aug 09, 2021 | 36.30 | 36.30 | 36.30 | 87 | +0.30(+0.83%) | |
Aug 06, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 974 | -0.05(-0.14%) |
Aug 05, 2021 | 36.20 | 36.20 | 36.05 | 36.05 | 1,099 | +0.03(+0.08%) |
Aug 03, 2021 | 36.02 | 36.02 | 36.02 | 67 | +0.37(+1.04%) | |
Jul 30, 2021 | 35.65 | 35.65 | 35.65 | 86 | -0.30(-0.83%) | |
Jul 29, 2021 | 35.95 | 35.95 | 35.95 | 35.95 | 727 | +0.85(+2.42%) |
Jul 26, 2021 | 35.10 | 35.10 | 35.10 | 6 | +0.10(+0.29%) | |
Jul 21, 2021 | 35.00 | 35.00 | 35.00 | 155 | +0.34(+0.99%) | |
Jul 20, 2021 | 34.66 | 34.66 | 34.66 | 34.66 | 190 | +0.17(+0.48%) |
Jul 19, 2021 | 34.49 | 34.49 | 34.49 | 34.49 | 762 | -2.01(-5.51%) |
Jul 14, 2021 | 36.50 | 36.50 | 36.50 | 6 | +0.34(+0.94%) | |
Jul 13, 2021 | 30.52 | 36.16 | 30.52 | 36.16 | 356 | +0.91(+2.58%) |
Jul 08, 2021 | 35.25 | 35.25 | 35.25 | 60 | -0.90(-2.49%) | |
Jul 06, 2021 | 36.15 | 36.15 | 36.15 | 22 | +0.45(+1.26%) | |
Jul 01, 2021 | 35.70 | 35.70 | 35.70 | 0 | -0.50(-1.38%) | |
Jun 29, 2021 | 36.20 | 36.20 | 36.20 | 0 | +0.00(+0.00%) | |
Jun 25, 2021 | 36.20 | 36.20 | 36.20 | 61 | +0.10(+0.28%) | |
Jun 24, 2021 | 36.10 | 36.10 | 36.10 | 36.10 | 312 | +0.57(+1.61%) |
Jun 23, 2021 | 35.68 | 35.68 | 35.53 | 35.53 | 3,431 | +1.13(+3.28%) |
Jun 17, 2021 | 34.40 | 34.40 | 34.40 | 56 | -0.80(-2.27%) | |
Jun 15, 2021 | 35.20 | 35.20 | 35.20 | 34 | -0.05(-0.14%) | |
Jun 14, 2021 | 35.39 | 35.39 | 35.20 | 35.25 | 978 | +0.20(+0.57%) |
Jun 11, 2021 | 35.05 | 35.05 | 35.05 | 35.05 | 1,374 | -0.75(-2.09%) |
Jun 04, 2021 | 35.80 | 35.80 | 35.80 | 58 | +1.00(+2.87%) | |
Jun 02, 2021 | 34.80 | 34.80 | 34.80 | 54 | -0.20(-0.57%) | |
May 28, 2021 | 35.00 | 35.00 | 35.00 | 125 | +1.75(+5.26%) | |
May 27, 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 757 | -1.25(-3.62%) |
May 21, 2021 | 34.50 | 34.50 | 34.50 | 8 | -0.30(-0.86%) | |
May 20, 2021 | 34.80 | 34.80 | 34.80 | 34.80 | 158 | +0.80(+2.35%) |
May 19, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 263 | -1.10(-3.13%) |
May 17, 2021 | 35.10 | 35.10 | 35.10 | 44 | -0.15(-0.43%) | |
May 14, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 466 | +3.35(+10.50%) |
May 11, 2021 | 31.90 | 31.90 | 31.90 | 174 | -0.30(-0.94%) | |
May 07, 2021 | 32.20 | 32.20 | 32.20 | 30 | +0.70(+2.23%) | |
May 05, 2021 | 31.50 | 31.50 | 31.50 | 124 | +0.40(+1.29%) | |
May 04, 2021 | 31.43 | 31.60 | 31.10 | 31.10 | 1,171 | -1.15(-3.57%) |
May 03, 2021 | 31.84 | 32.25 | 31.84 | 32.25 | 1,317 | +1.25(+4.03%) |
Apr 30, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.75(-2.36%) |
Apr 29, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 223 | -0.15(-0.47%) |
Apr 28, 2021 | 32.00 | 32.00 | 31.90 | 31.90 | 856 | -1.10(-3.33%) |
Apr 27, 2021 | 33.00 | 33.00 | 33.00 | 47 | +0.00(+0.00%) | |
Apr 26, 2021 | 33.00 | 33.00 | 33.00 | 129 | +0.00(+0.00%) | |
Apr 23, 2021 | 29.77 | 33.00 | 29.77 | 33.00 | 400 | +1.50(+4.76%) |
Apr 22, 2021 | 31.50 | 31.50 | 31.50 | 93 | +0.00(+0.00%) | |
Apr 21, 2021 | 31.55 | 31.55 | 31.50 | 31.50 | 566 | +0.13(+0.41%) |
Apr 20, 2021 | 31.37 | 31.37 | 31.37 | 31.37 | 428 | -0.13(-0.41%) |
Apr 19, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 159 | -0.29(-0.91%) |
Apr 16, 2021 | 31.79 | 31.79 | 31.79 | 3 | +0.00(+0.00%) | |
Apr 15, 2021 | 31.79 | 31.79 | 31.79 | 98 | +0.00(+0.00%) | |
Apr 14, 2021 | 31.79 | 31.79 | 31.79 | 10 | +0.00(+0.00%) | |
Apr 13, 2021 | 31.79 | 31.79 | 31.79 | 243 | +0.00(+0.00%) | |
Apr 12, 2021 | 31.79 | 31.79 | 31.79 | 157 | +0.00(+0.00%) | |
Apr 09, 2021 | 31.79 | 31.79 | 31.50 | 31.79 | 9,300 | -1.61(-4.82%) |
Apr 08, 2021 | 33.40 | 33.40 | 33.40 | 30 | +0.00(+0.00%) | |
Apr 07, 2021 | 33.40 | 33.40 | 33.40 | 25 | +0.00(+0.00%) | |
Apr 06, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 604 | +0.15(+0.45%) |
Apr 05, 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 152 | +0.60(+1.84%) |