Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2022 | 23.40 | 0 | -1.29(-5.22%) | |||
Jul 25, 2022 | 24.69 | 24.69 | 24.47 | 24.69 | 1,165 | +0.14(+0.57%) |
Jul 20, 2022 | 24.55 | 5 | -0.40(-1.60%) | |||
Jul 19, 2022 | 24.88 | 24.95 | 24.04 | 24.95 | 391 | +1.96(+8.54%) |
Jul 15, 2022 | 22.99 | 0 | +0.55(+2.43%) | |||
Jul 14, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 545 | -0.88(-3.77%) |
Jul 12, 2022 | 23.32 | 0 | -0.33(-1.40%) | |||
Jul 08, 2022 | 23.65 | 52 | +0.70(+3.05%) | |||
Jul 06, 2022 | 22.95 | 0 | -1.81(-7.31%) | |||
Jun 24, 2022 | 24.76 | 30 | +0.05(+0.20%) | |||
Jun 21, 2022 | 24.71 | 50 | -0.54(-2.14%) | |||
Jun 15, 2022 | 25.25 | 0 | +0.69(+2.81%) | |||
Jun 14, 2022 | 24.56 | 24.95 | 24.56 | 24.56 | 493 | -0.94(-3.69%) |
Jun 13, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 137 | -3.67(-12.58%) |
Jun 07, 2022 | 29.17 | 4,110 | +0.73(+2.57%) | |||
Jun 03, 2022 | 28.44 | 0 | +0.21(+0.74%) | |||
May 26, 2022 | 28.23 | 0 | +0.10(+0.36%) | |||
May 23, 2022 | 28.13 | 10 | +0.73(+2.66%) | |||
May 20, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 400 | +0.43(+1.59%) |
May 18, 2022 | 26.97 | 17,201 | -0.90(-3.22%) | |||
May 17, 2022 | 27.86 | 27.87 | 27.86 | 27.87 | 309 | +0.90(+3.33%) |
May 16, 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 212 | -0.16(-0.59%) |
May 13, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 64,200 | +1.23(+4.75%) |
May 12, 2022 | 25.91 | 25.91 | 25.90 | 25.90 | 1,535 | -0.89(-3.32%) |
May 09, 2022 | 26.79 | 0 | -1.17(-4.17%) | |||
May 06, 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 14,910 | -1.34(-4.58%) |
May 04, 2022 | 29.30 | 30 | +0.10(+0.34%) | |||
Apr 29, 2022 | 29.20 | 0 | -0.09(-0.31%) | |||
Apr 28, 2022 | 29.20 | 29.29 | 29.20 | 29.29 | 400 | +0.50(+1.74%) |
Apr 27, 2022 | 29.11 | 29.14 | 28.79 | 28.79 | 530 | -1.76(-5.76%) |
Apr 26, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | -0.75(-2.38%) |
Apr 21, 2022 | 31.30 | 0 | +0.21(+0.68%) | |||
Apr 20, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 965 | +1.54(+5.19%) |
Apr 19, 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 160 | -0.70(-2.31%) |
Apr 18, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 333 | +0.25(+0.83%) |
Apr 12, 2022 | 30.00 | 0 | -0.65(-2.12%) | |||
Apr 11, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 200 | +1.13(+3.83%) |
Apr 07, 2022 | 29.52 | 0 | -1.23(-4.00%) | |||
Apr 05, 2022 | 30.75 | 30 | -1.71(-5.27%) | |||
Mar 30, 2022 | 32.46 | 16 | +1.45(+4.68%) | |||
Mar 24, 2022 | 31.01 | 0 | -1.10(-3.43%) | |||
Mar 23, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 400 | -0.52(-1.61%) |
Mar 22, 2022 | 32.63 | 32.63 | 32.63 | 32.63 | 191 | +1.05(+3.34%) |
Mar 21, 2022 | 31.98 | 31.98 | 31.58 | 31.58 | 700 | -1.38(-4.19%) |
Mar 17, 2022 | 32.96 | 0 | +0.95(+2.96%) | |||
Mar 16, 2022 | 32.51 | 32.51 | 32.01 | 32.01 | 8,040 | +0.89(+2.87%) |
Mar 15, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 100 | +0.27(+0.88%) |
Mar 14, 2022 | 30.77 | 30.85 | 30.71 | 30.85 | 450 | +0.75(+2.49%) |
Mar 11, 2022 | 30.10 | 30.75 | 30.10 | 30.10 | 4,939 | -0.65(-2.11%) |
Mar 10, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | -1.19(-3.73%) |
Mar 09, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 103 | +5.02(+18.65%) |
Mar 07, 2022 | 26.92 | 0 | -1.12(-3.99%) | |||
Mar 04, 2022 | 28.04 | 28.04 | 28.04 | 28.04 | 230 | -2.36(-7.76%) |
Mar 03, 2022 | 31.00 | 31.10 | 30.40 | 30.40 | 452 | -2.17(-6.66%) |
Mar 01, 2022 | 32.57 | 31 | -2.90(-8.18%) | |||
Feb 28, 2022 | 35.47 | 35.47 | 35.47 | 35.47 | 200 | -0.26(-0.71%) |
Feb 25, 2022 | 35.73 | 35.73 | 35.73 | 35.73 | 103 | +1.37(+4.00%) |
Feb 24, 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 544 | -1.49(-4.16%) |
Feb 14, 2022 | 35.84 | 0 | -1.65(-4.41%) | |||
Feb 08, 2022 | 37.49 | 0 | +0.71(+1.93%) | |||
Feb 07, 2022 | 37.00 | 37.00 | 36.78 | 36.78 | 270 | -0.45(-1.20%) |
Feb 04, 2022 | 37.22 | 37.23 | 37.22 | 37.23 | 1,500 | -0.42(-1.12%) |
Feb 03, 2022 | 37.65 | 37.65 | 37.65 | 37.65 | 130,400 | +0.02(+0.05%) |
Feb 02, 2022 | 37.40 | 37.63 | 37.40 | 37.63 | 692 | +1.58(+4.38%) |
Jan 31, 2022 | 36.05 | 79 | +0.15(+0.42%) | |||
Jan 26, 2022 | 35.90 | 0 | +0.81(+2.32%) | |||
Jan 25, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 100 | +0.44(+1.26%) |
Jan 24, 2022 | 34.35 | 34.65 | 34.35 | 34.65 | 2,740 | -0.93(-2.61%) |
Jan 21, 2022 | 35.58 | 35.58 | 35.58 | 35.58 | 316 | -1.42(-3.84%) |
Jan 20, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 250 | +0.82(+2.27%) |
Jan 10, 2022 | 36.18 | 0 | -0.37(-1.01%) | |||
Jan 05, 2022 | 36.55 | 36.55 | 36.55 | 33 | +0.47(+1.30%) | |
Dec 28, 2021 | 36.08 | 36.08 | 36.08 | 5 | +0.46(+1.29%) | |
Dec 22, 2021 | 35.62 | 35.62 | 35.62 | 0 | +1.06(+3.08%) | |
Dec 14, 2021 | 34.56 | 34.56 | 34.56 | 0 | +0.06(+0.17%) | |
Dec 13, 2021 | 34.50 | 34.50 | 34.50 | 34.50 | 123 | +2.68(+8.43%) |
Dec 02, 2021 | 31.82 | 31.82 | 31.82 | 0 | +0.41(+1.30%) | |
Nov 29, 2021 | 31.41 | 31.41 | 31.41 | 50 | -1.14(-3.50%) | |
Nov 23, 2021 | 32.55 | 32.55 | 32.55 | 24 | +0.20(+0.62%) | |
Nov 22, 2021 | 32.35 | 32.35 | 32.35 | 32.35 | 100 | -0.91(-2.74%) |
Nov 19, 2021 | 33.26 | 33.26 | 33.26 | 33.26 | 1,032 | -0.74(-2.18%) |
Nov 15, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.11(-0.32%) | |
Nov 11, 2021 | 34.11 | 34.11 | 34.11 | 5 | -0.59(-1.70%) | |
Nov 09, 2021 | 34.70 | 34.70 | 34.70 | 34.70 | 274 | +2.31(+7.13%) |
Oct 29, 2021 | 32.39 | 32.39 | 32.39 | 0 | -0.81(-2.44%) | |
Oct 27, 2021 | 33.20 | 33.20 | 33.20 | 0 | +0.06(+0.18%) | |
Oct 22, 2021 | 33.14 | 33.14 | 33.14 | 0 | +0.88(+2.71%) | |
Oct 19, 2021 | 32.26 | 32.26 | 32.26 | 21 | +0.89(+2.84%) | |
Oct 18, 2021 | 31.37 | 31.37 | 31.37 | 31.37 | 4,038 | +0.97(+3.18%) |
Sep 29, 2021 | 30.41 | 30.41 | 30.41 | 59 | -1.47(-4.63%) | |
Sep 27, 2021 | 31.88 | 31.88 | 31.88 | 3 | -0.64(-1.98%) | |
Sep 23, 2021 | 32.52 | 32.52 | 32.52 | 0 | +1.17(+3.75%) | |
Sep 21, 2021 | 31.35 | 31.35 | 31.35 | 500 | -0.63(-1.97%) | |
Sep 20, 2021 | 31.98 | 31.98 | 31.98 | 31.98 | 201 | -2.31(-6.74%) |
Sep 10, 2021 | 34.29 | 34.29 | 34.29 | 65 | +0.00(+0.00%) | |
Sep 09, 2021 | 34.29 | 34.48 | 34.29 | 34.29 | 205 | -0.92(-2.61%) |
Sep 07, 2021 | 35.21 | 35.21 | 35.21 | 0 | -0.12(-0.34%) | |
Sep 03, 2021 | 35.33 | 35.33 | 35.33 | 35.33 | 304 | -0.18(-0.49%) |
Sep 02, 2021 | 35.51 | 35.51 | 35.51 | 35.51 | 546 | +0.51(+1.44%) |
Sep 01, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +1.17(+3.46%) |
Aug 30, 2021 | 33.83 | 33.83 | 33.83 | 27 | -0.18(-0.53%) | |
Aug 24, 2021 | 34.01 | 34.01 | 34.01 | 0 | +0.13(+0.40%) | |
Aug 23, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 100 | +0.26(+0.76%) |
Aug 19, 2021 | 33.62 | 33.62 | 33.62 | 14 | +0.36(+1.08%) | |
Aug 17, 2021 | 33.26 | 33.26 | 33.26 | 3,000 | +1.14(+3.55%) | |
Aug 09, 2021 | 32.12 | 32.12 | 32.12 | 60 | -0.63(-1.92%) | |
Aug 05, 2021 | 32.75 | 32.75 | 32.75 | 16 | +0.24(+0.74%) |