Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 26.38 | 0 | +0.00(+0.00%) | |||
Aug 19, 2022 | 26.40 | 26.41 | 26.38 | 26.38 | 1,492 | -0.04(-0.13%) |
Aug 18, 2022 | 26.42 | 26.42 | 26.41 | 26.42 | 4,449 | -0.06(-0.24%) |
Aug 17, 2022 | 26.47 | 26.48 | 26.47 | 26.48 | 1,255 | -0.08(-0.29%) |
Aug 16, 2022 | 26.79 | 26.81 | 26.55 | 26.56 | 1,369 | -0.32(-1.20%) |
Aug 15, 2022 | 26.60 | 26.88 | 26.45 | 26.88 | 1,454 | +0.09(+0.32%) |
Aug 12, 2022 | 26.38 | 26.79 | 26.38 | 26.79 | 441 | +0.81(+3.11%) |
Aug 11, 2022 | 26.29 | 26.29 | 25.98 | 25.98 | 797 | -0.06(-0.23%) |
Aug 10, 2022 | 26.21 | 26.26 | 26.04 | 26.04 | 354 | +0.54(+2.11%) |
Aug 09, 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 164 | -0.57(-2.17%) |
Aug 08, 2022 | 26.15 | 26.24 | 26.07 | 26.07 | 966 | +0.53(+2.09%) |
Aug 05, 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | +0.21(+0.82%) |
Aug 04, 2022 | 25.12 | 25.61 | 25.12 | 25.33 | 1,296 | +1.00(+4.11%) |
Aug 03, 2022 | 24.16 | 24.33 | 23.98 | 24.33 | 1,452 | +0.60(+2.54%) |
Aug 02, 2022 | 23.56 | 23.77 | 23.56 | 23.73 | 585 | -0.03(-0.14%) |
Aug 01, 2022 | 23.74 | 24.07 | 23.74 | 23.76 | 406 | -0.01(-0.04%) |
Jul 29, 2022 | 23.65 | 23.78 | 23.65 | 23.77 | 733 | +0.49(+2.10%) |
Jul 28, 2022 | 23.05 | 23.28 | 23.05 | 23.28 | 822 | +0.79(+3.49%) |
Jul 27, 2022 | 21.57 | 22.50 | 21.57 | 22.49 | 1,460 | +1.13(+5.31%) |
Jul 26, 2022 | 21.42 | 21.42 | 21.36 | 21.36 | 456 | -0.28(-1.27%) |
Jul 25, 2022 | 21.61 | 21.64 | 21.61 | 21.64 | 231 | +0.48(+2.27%) |
Jul 22, 2022 | 21.45 | 21.45 | 21.16 | 21.16 | 378 | -0.17(-0.79%) |
Jul 21, 2022 | 21.32 | 21.33 | 21.14 | 21.33 | 1,417 | -0.13(-0.59%) |
Jul 20, 2022 | 21.52 | 21.52 | 21.40 | 21.45 | 380 | +0.18(+0.85%) |
Jul 19, 2022 | 21.23 | 21.27 | 21.23 | 21.27 | 241 | +0.32(+1.52%) |
Jul 18, 2022 | 20.91 | 20.95 | 20.91 | 20.95 | 136 | +0.24(+1.18%) |
Jul 15, 2022 | 20.35 | 20.71 | 20.35 | 20.71 | 163 | +0.52(+2.56%) |
Jul 14, 2022 | 20.28 | 20.28 | 19.95 | 20.19 | 13,898 | -0.44(-2.13%) |
Jul 13, 2022 | 20.18 | 20.83 | 20.03 | 20.63 | 13,585 | +0.04(+0.20%) |
Jul 12, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 42 | -0.23(-1.11%) |
Jul 11, 2022 | 21.24 | 21.24 | 20.74 | 20.82 | 13,485 | -0.66(-3.09%) |
Jul 08, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.14(-0.64%) |
Jul 07, 2022 | 21.56 | 21.62 | 21.56 | 21.62 | 332 | +0.40(+1.88%) |
Jul 06, 2022 | 21.46 | 21.46 | 21.22 | 21.22 | 336 | -0.16(-0.76%) |
Jul 05, 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 1 | -0.28(-1.28%) |
Jul 01, 2022 | 20.96 | 21.66 | 20.96 | 21.66 | 1,615 | +0.36(+1.69%) |
Jun 30, 2022 | 20.93 | 21.30 | 20.93 | 21.30 | 710 | -0.35(-1.64%) |
Jun 29, 2022 | 21.80 | 21.80 | 21.54 | 21.65 | 760 | -0.24(-1.08%) |
Jun 28, 2022 | 22.61 | 22.61 | 21.89 | 21.89 | 379 | -0.42(-1.89%) |
Jun 27, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 53 | -0.02(-0.09%) |
Jun 24, 2022 | 22.16 | 22.33 | 22.16 | 22.33 | 770 | +0.52(+2.40%) |
Jun 23, 2022 | 22.11 | 22.11 | 21.58 | 21.81 | 322 | -0.37(-1.66%) |
Jun 22, 2022 | 21.75 | 22.18 | 21.75 | 22.18 | 179 | +0.03(+0.15%) |
Jun 21, 2022 | 22.12 | 22.17 | 22.12 | 22.14 | 681 | +0.27(+1.22%) |
Jun 17, 2022 | 22.01 | 22.02 | 21.88 | 21.88 | 403 | +0.16(+0.75%) |
Jun 16, 2022 | 21.84 | 21.84 | 21.71 | 21.71 | 295 | -1.04(-4.58%) |
Jun 15, 2022 | 22.04 | 22.76 | 22.04 | 22.76 | 731 | +0.88(+4.00%) |
Jun 14, 2022 | 21.94 | 21.94 | 21.88 | 21.88 | 1,175 | -0.32(-1.43%) |
Jun 13, 2022 | 22.83 | 22.83 | 22.20 | 22.20 | 340 | -1.56(-6.58%) |
Jun 10, 2022 | 24.16 | 24.53 | 23.58 | 23.76 | 14,464 | -0.77(-3.14%) |
Jun 09, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 44 | -1.81(-6.88%) |
Jun 08, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 113 | -0.14(-0.54%) |
Jun 07, 2022 | 26.05 | 26.49 | 26.05 | 26.49 | 300 | +0.10(+0.38%) |
Jun 06, 2022 | 26.31 | 26.38 | 26.31 | 26.38 | 121 | -0.21(-0.78%) |
Jun 03, 2022 | 26.60 | 26.85 | 26.59 | 26.59 | 716 | -0.44(-1.63%) |
Jun 02, 2022 | 27.03 | 27.04 | 27.03 | 27.03 | 452 | +0.96(+3.69%) |
Jun 01, 2022 | 25.96 | 26.17 | 25.96 | 26.07 | 1,473 | -0.41(-1.55%) |
May 31, 2022 | 27.33 | 27.33 | 26.32 | 26.48 | 3,774 | -0.24(-0.89%) |
May 27, 2022 | 26.67 | 26.73 | 26.65 | 26.72 | 903 | +0.31(+1.19%) |
May 26, 2022 | 26.15 | 26.40 | 26.15 | 26.40 | 222 | +0.59(+2.27%) |
May 25, 2022 | 25.83 | 25.83 | 25.79 | 25.82 | 229 | +0.23(+0.89%) |
May 24, 2022 | 25.61 | 25.66 | 25.32 | 25.59 | 10,571 | -0.31(-1.20%) |
May 23, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 213 | +0.49(+1.91%) |
May 20, 2022 | 25.10 | 25.42 | 25.10 | 25.42 | 209 | -0.25(-0.99%) |
May 19, 2022 | 25.31 | 26.01 | 25.31 | 25.67 | 10,494 | +0.31(+1.22%) |
May 18, 2022 | 26.10 | 26.23 | 25.11 | 25.36 | 13,020 | -0.87(-3.32%) |
May 17, 2022 | 26.05 | 26.26 | 25.81 | 26.23 | 575 | +0.75(+2.95%) |
May 16, 2022 | 25.33 | 25.62 | 25.22 | 25.48 | 4,301 | +0.37(+1.46%) |
May 13, 2022 | 24.72 | 25.32 | 24.66 | 25.11 | 3,013 | +0.94(+3.90%) |
May 12, 2022 | 23.72 | 24.67 | 23.50 | 24.17 | 7,197 | +0.11(+0.46%) |
May 11, 2022 | 24.13 | 24.75 | 24.06 | 24.06 | 4,901 | -0.26(-1.07%) |
May 10, 2022 | 24.66 | 24.91 | 24.02 | 24.32 | 8,068 | +0.19(+0.79%) |
May 09, 2022 | 25.39 | 25.39 | 24.09 | 24.13 | 4,898 | -1.97(-7.55%) |
May 06, 2022 | 26.08 | 26.68 | 26.02 | 26.10 | 5,492 | -0.19(-0.73%) |
May 05, 2022 | 27.35 | 27.35 | 26.15 | 26.29 | 3,844 | -1.48(-5.33%) |
May 04, 2022 | 27.17 | 27.77 | 26.61 | 27.77 | 3,052 | +0.41(+1.51%) |
May 03, 2022 | 26.75 | 27.50 | 26.75 | 27.36 | 5,361 | +0.59(+2.19%) |
May 02, 2022 | 26.74 | 26.78 | 26.36 | 26.77 | 2,013 | -0.38(-1.39%) |
Apr 29, 2022 | 28.24 | 28.24 | 27.12 | 27.15 | 6,992 | -0.79(-2.83%) |
Apr 28, 2022 | 27.74 | 28.12 | 27.26 | 27.94 | 5,861 | +0.30(+1.09%) |
Apr 27, 2022 | 27.35 | 27.87 | 27.15 | 27.64 | 4,834 | +0.41(+1.51%) |
Apr 26, 2022 | 27.81 | 27.81 | 27.23 | 27.23 | 2,015 | -0.77(-2.74%) |
Apr 25, 2022 | 27.50 | 28.05 | 27.30 | 28.00 | 2,990 | +0.05(+0.20%) |
Apr 22, 2022 | 28.63 | 28.79 | 27.84 | 27.94 | 9,602 | -0.76(-2.66%) |
Apr 21, 2022 | 30.03 | 30.03 | 28.71 | 28.71 | 480 | -1.43(-4.75%) |
Apr 20, 2022 | 30.12 | 30.32 | 30.01 | 30.14 | 6,240 | -0.21(-0.70%) |
Apr 19, 2022 | 29.76 | 30.35 | 29.76 | 30.35 | 964 | +0.35(+1.18%) |
Apr 18, 2022 | 30.28 | 30.30 | 30.00 | 30.00 | 1,005 | -0.14(-0.45%) |
Apr 14, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 100 | -0.27(-0.90%) |
Apr 13, 2022 | 29.86 | 30.41 | 29.86 | 30.41 | 1,022 | +0.76(+2.56%) |
Apr 12, 2022 | 30.21 | 30.39 | 29.57 | 29.65 | 21,504 | -0.28(-0.94%) |
Apr 11, 2022 | 30.41 | 30.41 | 29.92 | 29.93 | 19,579 | -0.61(-2.01%) |
Apr 08, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | +0.36(+1.20%) |
Apr 07, 2022 | 29.95 | 30.38 | 29.87 | 30.18 | 10,108 | +0.06(+0.19%) |
Apr 06, 2022 | 30.34 | 30.34 | 30.12 | 30.12 | 359 | -0.48(-1.58%) |
Apr 05, 2022 | 31.00 | 31.00 | 30.61 | 30.61 | 570 | -0.81(-2.56%) |
Apr 04, 2022 | 31.35 | 31.41 | 31.18 | 31.41 | 2,635 | +0.34(+1.08%) |
Apr 01, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 100 | +0.64(+2.11%) |
Mar 31, 2022 | 30.65 | 30.65 | 30.43 | 30.43 | 5,723 | +0.07(+0.24%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.18 | 30.36 | 11,443 | -0.10(-0.34%) |
Mar 29, 2022 | 30.39 | 30.46 | 30.39 | 30.46 | 362 | +0.16(+0.53%) |
Mar 28, 2022 | 30.10 | 30.41 | 30.10 | 30.30 | 1,199 | +0.09(+0.29%) |
Mar 25, 2022 | 30.21 | 30.21 | 29.92 | 30.21 | 673 | -0.18(-0.60%) |
Mar 24, 2022 | 30.53 | 30.53 | 30.21 | 30.39 | 937 | +0.76(+2.55%) |
Mar 23, 2022 | 29.49 | 29.89 | 29.21 | 29.64 | 3,581 | +0.04(+0.15%) |
Mar 22, 2022 | 29.52 | 29.59 | 29.49 | 29.59 | 468 | +0.30(+1.02%) |
Mar 21, 2022 | 28.91 | 29.29 | 28.90 | 29.29 | 3,082 | +0.06(+0.22%) |
Mar 18, 2022 | 28.49 | 29.25 | 28.49 | 29.23 | 20,163 | +0.31(+1.08%) |
Mar 17, 2022 | 28.45 | 28.92 | 28.45 | 28.92 | 644 | +0.75(+2.66%) |
Mar 16, 2022 | 27.77 | 28.17 | 27.77 | 28.17 | 496 | +1.07(+3.94%) |
Mar 15, 2022 | 26.47 | 27.15 | 26.47 | 27.10 | 20,825 | +0.34(+1.28%) |
Mar 14, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 158 | -0.86(-3.11%) |
Mar 11, 2022 | 28.04 | 28.04 | 27.62 | 27.62 | 290 | -0.46(-1.65%) |
Mar 10, 2022 | 27.49 | 28.21 | 27.41 | 28.08 | 20,747 | +0.54(+1.96%) |
Mar 09, 2022 | 27.57 | 27.57 | 27.54 | 27.54 | 518 | +0.94(+3.53%) |
Mar 08, 2022 | 26.65 | 27.17 | 26.60 | 26.60 | 10,825 | +0.01(+0.04%) |
Mar 07, 2022 | 27.57 | 27.78 | 26.57 | 26.59 | 10,761 | -1.18(-4.24%) |
Mar 04, 2022 | 27.94 | 27.94 | 27.65 | 27.77 | 775 | -0.50(-1.77%) |
Mar 03, 2022 | 28.00 | 28.27 | 28.00 | 28.27 | 693 | -0.06(-0.22%) |
Mar 02, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 14 | +0.45(+1.61%) |
Mar 01, 2022 | 27.94 | 27.94 | 27.88 | 27.88 | 277 | +0.26(+0.95%) |
Feb 28, 2022 | 27.55 | 27.62 | 27.55 | 27.62 | 373 | -0.29(-1.05%) |
Feb 25, 2022 | 27.91 | 27.91 | 27.91 | 27.91 | 100 | +0.60(+2.21%) |
Feb 24, 2022 | 26.15 | 27.31 | 26.15 | 27.31 | 240 | +0.19(+0.69%) |
Feb 23, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 75 | +0.41(+1.54%) |
Feb 22, 2022 | 26.49 | 26.71 | 26.45 | 26.71 | 1,652 | +0.25(+0.93%) |
Feb 18, 2022 | 26.46 | 0 | -0.28(-1.04%) | |||
Feb 17, 2022 | 26.74 | 26.75 | 26.74 | 26.74 | 368 | -0.69(-2.52%) |
Feb 16, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 20 | +0.50(+1.85%) |
Feb 15, 2022 | 26.90 | 26.93 | 26.90 | 26.93 | 351 | +0.49(+1.85%) |
Feb 14, 2022 | 26.61 | 26.61 | 26.43 | 26.44 | 1,527 | +0.03(+0.11%) |
Feb 11, 2022 | 26.89 | 26.95 | 26.41 | 26.41 | 4,743 | +0.24(+0.90%) |
Feb 10, 2022 | 26.15 | 26.26 | 26.15 | 26.18 | 1,812 | -0.17(-0.65%) |
Feb 09, 2022 | 26.19 | 26.37 | 26.10 | 26.35 | 21,179 | +0.48(+1.86%) |
Feb 08, 2022 | 25.78 | 25.87 | 25.78 | 25.87 | 201 | +0.17(+0.67%) |
Feb 07, 2022 | 25.61 | 25.81 | 25.61 | 25.70 | 1,055 | +0.20(+0.77%) |
Feb 04, 2022 | 25.35 | 25.62 | 25.21 | 25.50 | 28,165 | +0.10(+0.39%) |
Feb 03, 2022 | 25.76 | 25.39 | 25.40 | 1,816 | -0.83(-3.15%) | |
Feb 02, 2022 | 26.47 | 26.47 | 26.23 | 26.23 | 466 | -0.57(-2.14%) |