Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.71 | 22.71 | 22.39 | 22.39 | 332 | -0.23(-1.02%) |
Apr 28, 2022 | 22.40 | 22.63 | 22.34 | 22.63 | 581 | +0.55(+2.50%) |
Apr 27, 2022 | 21.72 | 22.07 | 21.72 | 22.07 | 454 | +1.85(+9.16%) |
Apr 26, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 43 | -1.56(-7.15%) |
Apr 25, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 395 | -0.81(-3.60%) |
Apr 22, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 112 | +0.58(+2.65%) |
Apr 21, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 7 | -0.64(-2.82%) |
Apr 20, 2022 | 22.71 | 22.75 | 22.63 | 22.65 | 3,835 | -0.50(-2.16%) |
Apr 18, 2022 | 23.15 | 3 | -0.19(-0.81%) | |||
Apr 13, 2022 | 23.34 | 24 | +0.32(+1.38%) | |||
Apr 11, 2022 | 23.02 | 305 | -0.31(-1.34%) | |||
Apr 08, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 454 | +0.07(+0.31%) |
Apr 07, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 258 | -0.26(-1.10%) |
Apr 05, 2022 | 23.52 | 7 | -0.03(-0.12%) | |||
Apr 01, 2022 | 23.55 | 151 | +0.36(+1.55%) | |||
Mar 31, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 452 | -0.08(-0.34%) |
Mar 30, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 1,036 | +0.44(+1.91%) |
Mar 29, 2022 | 23.16 | 23.16 | 22.83 | 22.83 | 2,020 | +0.15(+0.67%) |
Mar 28, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 1,082 | +0.20(+0.87%) |
Mar 25, 2022 | 22.62 | 22.62 | 22.48 | 22.48 | 1,169 | -0.14(-0.63%) |
Mar 23, 2022 | 22.63 | 3 | -0.26(-1.13%) | |||
Mar 22, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 968 | +0.28(+1.23%) |
Mar 21, 2022 | 22.93 | 22.93 | 22.60 | 22.60 | 500 | -0.88(-3.73%) |
Mar 18, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 209 | +1.06(+4.71%) |
Mar 17, 2022 | 22.55 | 22.55 | 22.42 | 22.43 | 1,460 | +0.49(+2.25%) |
Mar 16, 2022 | 21.32 | 21.93 | 21.32 | 21.93 | 5,007 | +1.99(+9.95%) |
Mar 15, 2022 | 19.99 | 20.26 | 19.89 | 19.95 | 41,751 | -1.01(-4.82%) |
Mar 14, 2022 | 21.61 | 21.61 | 20.84 | 20.96 | 1,129 | -1.20(-5.42%) |
Mar 11, 2022 | 22.24 | 22.38 | 22.14 | 22.16 | 5,152 | -0.86(-3.73%) |
Mar 08, 2022 | 23.02 | 166 | -0.99(-4.12%) | |||
Mar 04, 2022 | 24.01 | 3 | -0.25(-1.02%) | |||
Mar 02, 2022 | 24.26 | 7 | +0.02(+0.07%) | |||
Mar 01, 2022 | 24.14 | 24.24 | 24.09 | 24.24 | 538 | -0.04(-0.17%) |
Feb 24, 2022 | 24.28 | 3 | -0.88(-3.50%) | |||
Feb 18, 2022 | 25.16 | 102 | +0.20(+0.81%) | |||
Feb 17, 2022 | 25.05 | 25.21 | 24.85 | 24.96 | 4,375 | -0.21(-0.83%) |
Feb 16, 2022 | 25.01 | 25.25 | 24.83 | 25.17 | 1,504 | +0.11(+0.44%) |
Feb 15, 2022 | 24.79 | 25.06 | 24.76 | 25.06 | 2,238 | +0.13(+0.53%) |
Feb 08, 2022 | 24.92 | 1 | +0.45(+1.85%) | |||
Feb 04, 2022 | 24.47 | 1 | +0.20(+0.84%) | |||
Feb 01, 2022 | 24.27 | 71 | +0.39(+1.61%) | |||
Jan 28, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 469 | -0.66(-2.71%) |
Jan 25, 2022 | 24.55 | 33 | -0.18(-0.73%) | |||
Jan 24, 2022 | 24.89 | 24.89 | 24.73 | 24.73 | 243 | -0.53(-2.08%) |
Jan 21, 2022 | 25.29 | 25.57 | 25.03 | 25.25 | 2,235 | +0.02(+0.07%) |
Jan 20, 2022 | 25.21 | 25.30 | 25.21 | 25.24 | 577 | -0.00(-0.00%) |
Jan 19, 2022 | 25.23 | 25.24 | 25.11 | 25.24 | 1,015 | +0.56(+2.27%) |
Jan 13, 2022 | 24.67 | 3 | -0.52(-2.06%) | |||
Jan 12, 2022 | 25.16 | 25.19 | 25.15 | 25.19 | 563 | +0.60(+2.43%) |
Jan 11, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 544 | +0.46(+1.92%) |
Jan 10, 2022 | 24.04 | 24.13 | 24.04 | 24.13 | 246 | +0.42(+1.76%) |
Jan 06, 2022 | 23.71 | 23.71 | 23.71 | 6 | -0.58(-2.38%) | |
Jan 04, 2022 | 24.29 | 24.29 | 24.29 | 4 | -0.58(-2.33%) | |
Jan 03, 2022 | 24.61 | 24.87 | 24.61 | 24.87 | 841 | +0.49(+1.99%) |
Dec 31, 2021 | 24.43 | 24.51 | 24.39 | 24.39 | 1,369 | -0.05(-0.20%) |
Dec 30, 2021 | 24.42 | 24.59 | 24.42 | 24.43 | 12,617 | +0.13(+0.55%) |
Dec 29, 2021 | 24.22 | 24.30 | 24.17 | 24.30 | 1,157 | -0.24(-0.97%) |
Dec 28, 2021 | 24.44 | 24.54 | 24.44 | 24.54 | 414 | -0.45(-1.78%) |
Dec 27, 2021 | 25.17 | 25.17 | 24.99 | 24.99 | 214 | -0.06(-0.22%) |
Dec 23, 2021 | 24.69 | 25.04 | 24.69 | 25.04 | 139 | +0.58(+2.39%) |
Dec 22, 2021 | 24.44 | 24.46 | 24.44 | 24.46 | 201 | +0.67(+2.83%) |
Dec 20, 2021 | 23.78 | 23.78 | 23.78 | 29 | -0.88(-3.57%) | |
Dec 17, 2021 | 24.80 | 24.80 | 24.40 | 24.66 | 1,311 | -0.34(-1.37%) |
Dec 16, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 410 | +0.89(+3.71%) |
Dec 15, 2021 | 24.43 | 24.43 | 23.88 | 24.11 | 1,023 | -0.55(-2.25%) |
Dec 14, 2021 | 24.71 | 24.71 | 24.48 | 24.67 | 640 | -0.77(-3.04%) |
Dec 09, 2021 | 25.44 | 25.44 | 25.44 | 47 | +0.15(+0.57%) | |
Dec 08, 2021 | 25.12 | 25.30 | 25.12 | 25.30 | 1,078 | +0.11(+0.44%) |
Dec 07, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 137 | +0.66(+2.67%) |
Dec 06, 2021 | 24.51 | 24.53 | 24.06 | 24.53 | 6,114 | +0.23(+0.96%) |
Dec 02, 2021 | 24.30 | 24.30 | 24.30 | 227 | -0.05(-0.20%) | |
Nov 29, 2021 | 24.35 | 24.35 | 24.35 | 0 | -0.18(-0.73%) | |
Nov 23, 2021 | 24.52 | 24.52 | 24.52 | 3 | +0.01(+0.02%) | |
Nov 22, 2021 | 24.39 | 24.52 | 24.29 | 24.52 | 3,316 | -0.13(-0.52%) |
Nov 17, 2021 | 24.65 | 24.65 | 24.65 | 1 | +0.10(+0.41%) | |
Nov 12, 2021 | 24.55 | 24.55 | 24.55 | 9 | +0.13(+0.54%) | |
Nov 11, 2021 | 24.41 | 24.41 | 24.41 | 24.41 | 456 | +0.40(+1.68%) |
Nov 10, 2021 | 23.94 | 24.01 | 24.01 | 0 | -0.05(-0.22%) | |
Nov 09, 2021 | 24.17 | 24.18 | 24.06 | 24.06 | 610 | +0.00(+0.02%) |
Nov 08, 2021 | 23.73 | 24.06 | 23.73 | 24.06 | 1,462 | +0.19(+0.81%) |
Nov 05, 2021 | 24.27 | 24.27 | 23.76 | 23.87 | 5,217 | -0.63(-2.58%) |
Nov 03, 2021 | 24.50 | 24.50 | 24.50 | 23 | +0.20(+0.80%) | |
Nov 02, 2021 | 24.66 | 24.66 | 23.97 | 24.30 | 1,637 | -0.89(-3.52%) |
Nov 01, 2021 | 25.09 | 25.23 | 24.94 | 25.19 | 965 | -0.20(-0.80%) |
Oct 28, 2021 | 25.33 | 25.46 | 25.33 | 25.39 | 1,128 | -0.50(-1.91%) |
Oct 26, 2021 | 25.89 | 25.89 | 25.89 | 5 | -0.54(-2.05%) | |
Oct 21, 2021 | 26.43 | 26.43 | 26.43 | 47 | -0.27(-1.03%) | |
Oct 20, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 231 | -0.02(-0.06%) |
Oct 19, 2021 | 26.64 | 26.72 | 26.62 | 26.72 | 976 | +0.66(+2.51%) |
Oct 18, 2021 | 26.06 | 26.06 | 26.06 | 26.06 | 193 | +0.06(+0.25%) |
Oct 15, 2021 | 25.90 | 26.00 | 25.90 | 26.00 | 2,662 | -0.02(-0.07%) |
Oct 14, 2021 | 25.87 | 26.02 | 25.87 | 26.02 | 239 | -0.20(-0.75%) |
Oct 13, 2021 | 25.98 | 26.21 | 25.95 | 26.21 | 568 | +0.49(+1.91%) |
Oct 12, 2021 | 25.72 | 25.85 | 25.72 | 25.72 | 853 | +0.06(+0.22%) |
Oct 11, 2021 | 25.76 | 25.78 | 25.41 | 25.67 | 6,461 | -0.55(-2.08%) |
Oct 08, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 943 | -0.46(-1.74%) |
Oct 07, 2021 | 26.54 | 26.75 | 26.54 | 26.68 | 851 | +0.52(+1.98%) |
Oct 06, 2021 | 26.42 | 26.42 | 26.16 | 26.16 | 365 | -0.17(-0.64%) |
Oct 05, 2021 | 26.04 | 26.53 | 26.04 | 26.33 | 813 | +0.12(+0.47%) |
Oct 04, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 660 | -0.27(-1.02%) |
Oct 01, 2021 | 26.28 | 26.47 | 26.28 | 26.47 | 410 | -0.27(-1.02%) |
Sep 30, 2021 | 26.41 | 26.75 | 26.41 | 26.75 | 840 | +0.70(+2.69%) |
Sep 29, 2021 | 26.29 | 26.29 | 26.03 | 26.04 | 675 | -0.51(-1.91%) |
Sep 28, 2021 | 26.75 | 27.06 | 26.55 | 26.55 | 4,201 | +0.19(+0.71%) |
Sep 27, 2021 | 26.07 | 26.43 | 26.07 | 26.36 | 24,337 | -0.44(-1.62%) |
Sep 24, 2021 | 27.16 | 27.16 | 26.74 | 26.80 | 1,241 | -0.74(-2.68%) |
Sep 23, 2021 | 27.63 | 27.72 | 27.45 | 27.54 | 674 | +0.09(+0.31%) |
Sep 22, 2021 | 27.30 | 27.57 | 27.30 | 27.45 | 1,120 | +0.72(+2.68%) |
Sep 21, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 983 | +0.43(+1.65%) |
Sep 20, 2021 | 26.55 | 26.55 | 26.30 | 26.30 | 661 | -1.04(-3.79%) |
Sep 17, 2021 | 27.18 | 27.33 | 27.18 | 27.33 | 1,984 | -0.05(-0.17%) |
Sep 16, 2021 | 27.52 | 27.55 | 27.38 | 27.38 | 234 | -0.58(-2.09%) |
Sep 15, 2021 | 27.93 | 27.96 | 27.93 | 27.96 | 1,238 | -0.19(-0.68%) |
Sep 14, 2021 | 28.55 | 28.55 | 28.16 | 28.16 | 390 | -0.80(-2.75%) |
Sep 13, 2021 | 28.88 | 28.96 | 28.85 | 28.95 | 3,225 | +0.65(+2.30%) |
Sep 10, 2021 | 28.81 | 28.81 | 28.21 | 28.30 | 2,068 | -0.40(-1.39%) |
Sep 09, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 738 | +0.39(+1.39%) |
Sep 08, 2021 | 28.23 | 28.31 | 28.08 | 28.31 | 603 | +0.87(+3.17%) |
Sep 03, 2021 | 27.44 | 27.44 | 27.44 | 1,254 | +0.32(+1.17%) | |
Sep 02, 2021 | 27.08 | 27.12 | 27.08 | 27.12 | 153 | +0.04(+0.14%) |
Sep 01, 2021 | 27.05 | 27.22 | 27.05 | 27.08 | 1,526 | +0.19(+0.71%) |
Aug 31, 2021 | 26.92 | 26.92 | 26.89 | 26.89 | 342 | +0.31(+1.15%) |
Aug 30, 2021 | 26.74 | 26.74 | 26.56 | 26.59 | 1,218 | +0.51(+1.95%) |
Aug 27, 2021 | 26.00 | 26.21 | 26.00 | 26.08 | 2,329 | +0.41(+1.62%) |
Aug 26, 2021 | 25.99 | 25.99 | 25.61 | 25.66 | 388 | -0.38(-1.46%) |
Aug 25, 2021 | 25.93 | 26.04 | 25.93 | 26.04 | 364 | +0.13(+0.49%) |
Aug 24, 2021 | 25.78 | 26.06 | 25.78 | 25.91 | 518 | +0.14(+0.52%) |
Aug 23, 2021 | 25.47 | 25.84 | 25.47 | 25.78 | 20,640 | +0.06(+0.24%) |
Aug 18, 2021 | 25.72 | 25.72 | 25.72 | 26 | +0.10(+0.39%) | |
Aug 17, 2021 | 25.67 | 25.67 | 25.62 | 25.62 | 355 | -0.96(-3.62%) |
Aug 13, 2021 | 26.58 | 26.58 | 26.58 | 16 | +0.22(+0.83%) | |
Aug 12, 2021 | 26.38 | 26.38 | 26.33 | 26.36 | 525 | +0.34(+1.30%) |
Aug 10, 2021 | 26.02 | 26.02 | 26.02 | 49 | -0.05(-0.19%) | |
Aug 05, 2021 | 26.07 | 26.07 | 26.07 | 17 | +0.07(+0.27%) | |
Aug 02, 2021 | 26.00 | 26.00 | 26.00 | 16 | +0.65(+2.58%) | |
Jul 30, 2021 | 25.27 | 25.64 | 25.27 | 25.35 | 3,890 | -0.15(-0.58%) |
Jul 29, 2021 | 25.65 | 25.65 | 25.42 | 25.50 | 1,526 | +0.32(+1.26%) |
Jul 28, 2021 | 25.17 | 25.24 | 24.98 | 25.18 | 4,471 | +0.50(+2.03%) |
Jul 27, 2021 | 24.97 | 25.22 | 24.38 | 24.68 | 34,328 | -0.77(-3.02%) |
Jul 26, 2021 | 25.24 | 25.64 | 24.62 | 25.45 | 416,208 | -0.30(-1.18%) |
Jul 23, 2021 | 26.07 | 26.07 | 25.54 | 25.75 | 26,362 | -0.65(-2.46%) |
Jul 22, 2021 | 26.40 | 26.40 | 26.40 | 26.40 | 340 | +0.06(+0.24%) |
Jul 21, 2021 | 26.04 | 26.34 | 26.04 | 26.34 | 2,833 | +0.32(+1.22%) |
Jul 20, 2021 | 26.23 | 26.23 | 25.78 | 26.02 | 14,229 | -0.33(-1.27%) |
Jul 19, 2021 | 26.26 | 26.36 | 26.22 | 26.36 | 3,390 | -0.27(-1.03%) |
Jul 16, 2021 | 26.92 | 27.06 | 26.63 | 26.63 | 32,001 | -0.39(-1.45%) |
Jul 15, 2021 | 27.07 | 27.07 | 27.01 | 27.02 | 770 | -0.02(-0.06%) |
Jul 13, 2021 | 27.04 | 27.04 | 27.04 | 2 | -0.09(-0.32%) | |
Jul 09, 2021 | 27.13 | 27.13 | 27.13 | 4 | +0.42(+1.59%) | |
Jul 08, 2021 | 26.61 | 26.86 | 26.61 | 26.70 | 4,155 | -0.68(-2.48%) |
Jul 07, 2021 | 27.47 | 27.48 | 27.27 | 27.38 | 3,444 | +0.61(+2.29%) |
Jul 06, 2021 | 26.66 | 26.77 | 26.66 | 26.77 | 683 | -0.12(-0.43%) |
Jul 01, 2021 | 26.89 | 26.89 | 26.89 | 76 | -0.18(-0.68%) | |
Jun 30, 2021 | 27.24 | 27.25 | 26.95 | 27.07 | 1,036 | -0.38(-1.39%) |
Jun 28, 2021 | 27.45 | 27.45 | 27.45 | 15 | +0.07(+0.26%) | |
Jun 25, 2021 | 27.41 | 27.46 | 27.24 | 27.38 | 5,735 | +0.34(+1.26%) |
Jun 24, 2021 | 26.96 | 27.11 | 26.83 | 27.04 | 3,699 | +0.18(+0.67%) |
Jun 23, 2021 | 26.74 | 26.86 | 26.67 | 26.86 | 1,592 | +0.28(+1.06%) |
Jun 22, 2021 | 26.83 | 26.83 | 26.47 | 26.58 | 789 | +0.07(+0.26%) |
Jun 21, 2021 | 26.51 | 26.51 | 26.51 | 26.51 | 149 | +0.00(+0.01%) |
Jun 18, 2021 | 26.51 | 26.51 | 26.44 | 26.51 | 133 | +0.25(+0.93%) |
Jun 16, 2021 | 26.26 | 26.26 | 26.26 | 0 | -0.76(-2.81%) | |
Jun 15, 2021 | 27.05 | 27.05 | 27.02 | 27.02 | 168 | -0.34(-1.25%) |
Jun 14, 2021 | 27.34 | 27.45 | 27.27 | 27.36 | 837 | +0.01(+0.03%) |
Jun 11, 2021 | 27.26 | 27.35 | 27.24 | 27.35 | 475 | +0.08(+0.28%) |
Jun 10, 2021 | 27.17 | 27.28 | 27.17 | 27.28 | 152 | +0.45(+1.68%) |
Jun 09, 2021 | 26.67 | 26.93 | 26.67 | 26.82 | 2,037 | +0.22(+0.81%) |
Jun 08, 2021 | 26.56 | 26.68 | 26.51 | 26.61 | 8,875 | -0.19(-0.72%) |
Jun 07, 2021 | 26.61 | 26.80 | 26.61 | 26.80 | 902 | +0.05(+0.21%) |
Jun 04, 2021 | 26.73 | 26.76 | 26.73 | 26.75 | 497 | +0.09(+0.35%) |
Jun 03, 2021 | 26.66 | 26.66 | 26.64 | 26.65 | 877 | -0.37(-1.39%) |
Jun 02, 2021 | 26.97 | 27.09 | 26.92 | 27.03 | 1,833 | -0.18(-0.68%) |
Jun 01, 2021 | 27.17 | 27.21 | 26.99 | 27.21 | 545 | +0.41(+1.51%) |
May 28, 2021 | 26.80 | 26.93 | 26.80 | 26.81 | 590 | -0.06(-0.22%) |
May 27, 2021 | 26.70 | 26.87 | 26.70 | 26.87 | 1,601 | +0.52(+1.98%) |
May 26, 2021 | 26.35 | 26.35 | 26.35 | 26.35 | 156 | -0.07(-0.27%) |
May 25, 2021 | 26.59 | 26.59 | 26.30 | 26.42 | 727 | +0.27(+1.02%) |
May 24, 2021 | 26.15 | 26.15 | 26.15 | 26.15 | 151 | -0.07(-0.26%) |
May 21, 2021 | 26.41 | 26.41 | 26.21 | 26.22 | 632 | -0.14(-0.54%) |
May 20, 2021 | 26.41 | 26.41 | 26.29 | 26.36 | 2,627 | -0.43(-1.59%) |
May 19, 2021 | 26.43 | 26.80 | 26.43 | 26.79 | 2,081 | +0.06(+0.24%) |
May 18, 2021 | 26.73 | 26.73 | 26.72 | 26.72 | 551 | +0.44(+1.68%) |
May 17, 2021 | 26.16 | 26.28 | 26.13 | 26.28 | 423 | +0.31(+1.19%) |
May 14, 2021 | 25.98 | 26.17 | 25.96 | 25.97 | 690 | +0.19(+0.73%) |
May 13, 2021 | 26.07 | 26.07 | 25.67 | 25.78 | 448 | -0.43(-1.63%) |
May 12, 2021 | 26.47 | 26.47 | 26.18 | 26.21 | 713 | -0.33(-1.25%) |
May 11, 2021 | 26.47 | 26.69 | 26.27 | 26.54 | 18,681 | -0.40(-1.49%) |
May 10, 2021 | 27.05 | 27.05 | 26.88 | 26.94 | 8,153 | +0.30(+1.12%) |
May 07, 2021 | 26.70 | 26.86 | 26.64 | 26.64 | 12,671 | +0.01(+0.02%) |
May 06, 2021 | 26.60 | 26.64 | 26.60 | 26.64 | 144 | +0.06(+0.24%) |
May 05, 2021 | 26.56 | 26.69 | 26.47 | 26.58 | 18,194 | +0.38(+1.43%) |
May 04, 2021 | 26.17 | 26.42 | 26.01 | 26.20 | 13,510 | +0.32(+1.24%) |