Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.23 | 26 | +0.73(+3.95%) | |||
Apr 28, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 508 | -0.18(-0.96%) |
Apr 25, 2022 | 18.68 | 15 | -0.55(-2.86%) | |||
Apr 22, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 725 | -0.91(-4.54%) |
Apr 21, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 384 | -0.21(-1.01%) |
Apr 19, 2022 | 20.35 | 50 | +0.45(+2.26%) | |||
Apr 18, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 264 | -0.02(-0.09%) |
Apr 14, 2022 | 20.60 | 20.60 | 19.92 | 19.92 | 2,011 | +0.40(+2.04%) |
Apr 13, 2022 | 19.46 | 19.52 | 19.46 | 19.52 | 364 | -0.17(-0.87%) |
Apr 12, 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 207 | -0.39(-1.93%) |
Apr 11, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 300 | -0.35(-1.71%) |
Apr 07, 2022 | 20.43 | 0 | -0.16(-0.78%) | |||
Apr 06, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 267 | -1.16(-5.33%) |
Apr 05, 2022 | 22.22 | 22.22 | 21.65 | 21.75 | 1,740 | +0.13(+0.60%) |
Mar 31, 2022 | 21.62 | 10 | +0.07(+0.32%) | |||
Mar 30, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 444 | +0.40(+1.89%) |
Mar 29, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 441 | -1.42(-6.29%) |
Mar 25, 2022 | 22.57 | 0 | +0.35(+1.58%) | |||
Mar 24, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 764 | +0.37(+1.69%) |
Mar 18, 2022 | 21.85 | 0 | +0.35(+1.63%) | |||
Mar 17, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 642 | +1.98(+10.14%) |
Mar 15, 2022 | 19.52 | 83 | -1.03(-5.00%) | |||
Mar 14, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 167 | +1.36(+7.08%) |
Mar 10, 2022 | 19.19 | 30 | -0.41(-2.09%) | |||
Mar 09, 2022 | 19.50 | 19.60 | 19.50 | 19.60 | 13,411 | +0.03(+0.14%) |
Mar 07, 2022 | 19.57 | 8,522 | -0.04(-0.19%) | |||
Mar 04, 2022 | 19.95 | 19.95 | 19.61 | 19.61 | 1,486 | -1.54(-7.28%) |
Mar 02, 2022 | 21.15 | 105 | -0.85(-3.86%) | |||
Mar 01, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 642 | -0.58(-2.57%) |
Feb 25, 2022 | 22.58 | 66 | +1.71(+8.18%) | |||
Feb 24, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 1,353 | -1.28(-5.77%) |
Feb 22, 2022 | 22.15 | 32 | +0.15(+0.68%) | |||
Feb 18, 2022 | 22.00 | 0 | -0.40(-1.79%) | |||
Feb 17, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 250 | -0.25(-1.10%) |
Feb 15, 2022 | 22.65 | 0 | +0.07(+0.31%) | |||
Feb 14, 2022 | 22.58 | 22.65 | 22.58 | 22.58 | 2,202 | +0.22(+0.98%) |
Feb 10, 2022 | 22.36 | 0 | +0.24(+1.09%) | |||
Feb 09, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 600 | +0.12(+0.55%) |
Feb 08, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.10(+0.46%) |
Feb 07, 2022 | 21.73 | 21.90 | 21.65 | 21.90 | 2,201 | +0.27(+1.25%) |
Feb 04, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 231 | -0.27(-1.23%) |
Feb 02, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 136 | +1.05(+5.05%) |
Jan 27, 2022 | 20.85 | 40 | -0.00(-0.01%) | |||
Jan 26, 2022 | 21.40 | 21.40 | 20.85 | 20.85 | 8,637 | +0.44(+2.16%) |
Jan 25, 2022 | 20.79 | 20.79 | 20.41 | 20.41 | 1,993 | -0.69(-3.27%) |
Jan 24, 2022 | 20.72 | 21.10 | 20.70 | 21.10 | 2,015 | -1.12(-5.06%) |
Jan 21, 2022 | 22.44 | 22.48 | 21.73 | 22.23 | 913 | -1.27(-5.41%) |
Jan 20, 2022 | 23.82 | 23.82 | 22.95 | 23.50 | 654 | +0.38(+1.65%) |
Jan 19, 2022 | 23.65 | 23.67 | 23.11 | 23.11 | 2,842 | -0.04(-0.16%) |
Jan 18, 2022 | 23.33 | 23.57 | 23.15 | 23.15 | 554 | -0.50(-2.11%) |
Jan 14, 2022 | 23.65 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 23.65 | 8 | +1.42(+6.39%) | |||
Jan 11, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 180 | -0.36(-1.57%) |
Jan 10, 2022 | 23.00 | 23.00 | 22.59 | 22.59 | 732 | +0.01(+0.02%) |
Jan 07, 2022 | 22.44 | 22.58 | 22.20 | 22.58 | 6,522 | +0.08(+0.36%) |
Jan 06, 2022 | 22.30 | 22.50 | 22.30 | 22.50 | 1,089 | +0.00(+0.00%) |
Jan 05, 2022 | 22.95 | 22.95 | 21.99 | 22.50 | 5,159 | -0.65(-2.81%) |
Dec 31, 2021 | 23.15 | 23.15 | 23.15 | 212 | +0.24(+1.05%) | |
Dec 30, 2021 | 22.75 | 22.91 | 22.75 | 22.91 | 3,500 | +0.00(+0.00%) |
Dec 27, 2021 | 22.91 | 22.91 | 22.91 | 38 | +0.15(+0.65%) | |
Dec 23, 2021 | 22.76 | 22.76 | 22.76 | 22.76 | 5,498 | +0.50(+2.23%) |
Dec 22, 2021 | 22.11 | 22.53 | 22.11 | 22.27 | 10,962 | +0.75(+3.49%) |
Dec 21, 2021 | 20.94 | 21.52 | 20.94 | 21.52 | 523 | +0.18(+0.84%) |
Dec 20, 2021 | 21.45 | 21.45 | 20.92 | 21.34 | 609 | +0.41(+1.96%) |
Dec 16, 2021 | 20.93 | 20.93 | 20.93 | 10 | -0.63(-2.95%) | |
Dec 15, 2021 | 21.56 | 21.56 | 21.56 | 21.56 | 160 | +0.43(+2.04%) |
Dec 13, 2021 | 21.13 | 21.13 | 21.13 | 100 | -0.26(-1.22%) | |
Dec 10, 2021 | 22.00 | 22.00 | 21.39 | 21.39 | 1,435 | -1.09(-4.84%) |
Dec 09, 2021 | 22.15 | 22.48 | 22.15 | 22.48 | 690 | +0.06(+0.27%) |
Dec 08, 2021 | 22.42 | 22.56 | 22.42 | 22.42 | 400 | +0.42(+1.91%) |
Dec 06, 2021 | 22.00 | 22.00 | 22.00 | 157 | +0.84(+3.97%) | |
Dec 03, 2021 | 21.81 | 21.81 | 21.16 | 21.16 | 535 | -0.60(-2.76%) |
Dec 02, 2021 | 21.93 | 22.15 | 21.76 | 21.76 | 2,784 | -1.04(-4.58%) |
Dec 01, 2021 | 22.30 | 22.80 | 22.30 | 22.80 | 1,975 | +0.70(+3.19%) |
Nov 30, 2021 | 22.10 | 22.65 | 22.10 | 22.10 | 1,353 | -1.05(-4.54%) |
Nov 29, 2021 | 22.75 | 23.15 | 22.75 | 23.15 | 2,838 | -0.09(-0.38%) |
Nov 26, 2021 | 23.32 | 23.32 | 23.24 | 23.24 | 732 | -0.96(-3.98%) |
Nov 24, 2021 | 23.80 | 24.20 | 23.80 | 24.20 | 1,303 | -1.23(-4.84%) |
Nov 23, 2021 | 25.49 | 25.49 | 25.15 | 25.43 | 3,432 | -0.83(-3.16%) |
Nov 19, 2021 | 26.26 | 26.26 | 26.26 | 55 | -0.00(-0.01%) | |
Nov 18, 2021 | 26.26 | 26.26 | 26.26 | 26.26 | 252 | -0.09(-0.35%) |
Nov 17, 2021 | 26.20 | 26.36 | 26.20 | 26.36 | 786 | -0.34(-1.26%) |
Nov 15, 2021 | 26.69 | 26.69 | 26.69 | 40 | +0.06(+0.23%) | |
Nov 12, 2021 | 26.64 | 26.64 | 26.33 | 26.63 | 598 | -0.67(-2.45%) |
Nov 11, 2021 | 27.11 | 27.30 | 27.11 | 27.30 | 1,511 | +0.70(+2.63%) |
Nov 10, 2021 | 26.55 | 26.60 | 739 | -0.21(-0.78%) | ||
Nov 09, 2021 | 26.63 | 26.81 | 26.63 | 26.81 | 4,000 | -0.70(-2.54%) |
Nov 08, 2021 | 27.51 | 27.65 | 27.51 | 27.51 | 1,211 | -0.20(-0.73%) |
Nov 05, 2021 | 27.40 | 27.71 | 27.40 | 27.71 | 333 | +0.50(+1.83%) |
Nov 04, 2021 | 27.50 | 27.66 | 27.21 | 27.21 | 2,087 | -0.30(-1.08%) |
Nov 03, 2021 | 27.61 | 27.61 | 27.51 | 27.51 | 1,905 | -0.19(-0.69%) |
Nov 02, 2021 | 27.88 | 27.88 | 27.70 | 27.70 | 419 | -0.80(-2.81%) |
Oct 29, 2021 | 28.45 | 28.50 | 28.50 | 28.50 | 175 | +0.50(+1.79%) |
Oct 28, 2021 | 28.25 | 28.25 | 27.80 | 28.00 | 2,500 | +0.00(+0.00%) |
Oct 27, 2021 | 28.09 | 28.09 | 27.75 | 28.00 | 990 | +0.50(+1.82%) |
Oct 26, 2021 | 27.50 | 27.87 | 27.50 | 27.50 | 3,280 | -2.05(-6.94%) |
Oct 25, 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 192 | -0.06(-0.20%) |
Oct 22, 2021 | 29.61 | 29.61 | 29.61 | 29.61 | 260 | -0.08(-0.27%) |
Oct 21, 2021 | 29.69 | 29.69 | 29.69 | 29.69 | 1,421 | -0.36(-1.20%) |
Oct 20, 2021 | 30.25 | 30.25 | 30.05 | 30.05 | 420 | -0.30(-0.99%) |
Oct 19, 2021 | 29.81 | 30.35 | 29.05 | 30.35 | 3,758 | +0.91(+3.09%) |
Oct 15, 2021 | 29.44 | 29.44 | 29.44 | 37 | +1.15(+4.07%) | |
Oct 13, 2021 | 28.29 | 28.29 | 28.29 | 28 | +0.04(+0.16%) | |
Oct 12, 2021 | 27.77 | 28.25 | 27.68 | 28.25 | 8,240 | -0.57(-2.00%) |
Oct 11, 2021 | 28.73 | 28.84 | 28.62 | 28.82 | 947 | +0.02(+0.07%) |
Oct 05, 2021 | 28.80 | 28.80 | 28.80 | 0 | -0.79(-2.66%) | |
Oct 01, 2021 | 29.59 | 29.59 | 29.59 | 0 | -0.21(-0.71%) | |
Sep 30, 2021 | 28.79 | 29.80 | 28.79 | 29.80 | 633 | +0.26(+0.88%) |
Sep 29, 2021 | 30.00 | 30.00 | 29.54 | 29.54 | 227 | +0.34(+1.16%) |
Sep 28, 2021 | 29.72 | 29.72 | 29.00 | 29.20 | 2,118 | -1.50(-4.89%) |
Sep 27, 2021 | 30.19 | 31.05 | 30.19 | 30.70 | 3,910 | +0.40(+1.32%) |
Sep 24, 2021 | 30.30 | 30.45 | 30.30 | 30.30 | 1,526 | -0.25(-0.82%) |
Sep 23, 2021 | 30.52 | 30.90 | 30.52 | 30.55 | 1,150 | -2.76(-8.29%) |
Sep 22, 2021 | 32.13 | 33.31 | 32.13 | 33.31 | 8,167 | -0.82(-2.40%) |
Sep 21, 2021 | 28.30 | 34.79 | 28.10 | 34.13 | 44,975 | +7.61(+28.70%) |
Sep 17, 2021 | 26.52 | 26.52 | 26.52 | 18 | +0.31(+1.18%) | |
Sep 16, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 300 | +0.41(+1.59%) |
Sep 15, 2021 | 25.80 | 25.80 | 25.80 | 25.80 | 480 | -1.51(-5.53%) |
Sep 14, 2021 | 27.31 | 27.31 | 27.31 | 27.31 | 382 | +0.25(+0.92%) |
Sep 13, 2021 | 27.00 | 27.30 | 27.00 | 27.06 | 609 | +0.06(+0.22%) |
Sep 09, 2021 | 27.00 | 27.00 | 27.00 | 5 | +0.37(+1.40%) | |
Sep 07, 2021 | 26.63 | 26.63 | 26.63 | 21 | -0.73(-2.68%) | |
Sep 03, 2021 | 27.36 | 27.36 | 27.36 | 27.36 | 394 | -0.26(-0.94%) |
Sep 02, 2021 | 27.63 | 27.63 | 26.20 | 27.62 | 766 | +1.07(+4.03%) |
Aug 31, 2021 | 26.55 | 26.55 | 26.55 | 30 | +0.00(+0.00%) | |
Aug 30, 2021 | 26.55 | 26.55 | 26.55 | 26.55 | 170 | +0.30(+1.14%) |
Aug 27, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 620 | +0.90(+3.55%) |
Aug 24, 2021 | 25.35 | 25.35 | 25.35 | 0 | +0.55(+2.22%) | |
Aug 19, 2021 | 24.80 | 24.80 | 24.80 | 80 | -1.05(-4.06%) | |
Aug 18, 2021 | 25.10 | 25.85 | 25.10 | 25.85 | 561 | +0.60(+2.38%) |
Aug 17, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 175 | -0.65(-2.51%) |
Aug 16, 2021 | 25.80 | 26.00 | 25.80 | 25.90 | 1,328 | -1.47(-5.36%) |
Aug 13, 2021 | 27.14 | 27.37 | 26.76 | 27.37 | 879 | +0.27(+0.99%) |
Aug 12, 2021 | 27.15 | 27.50 | 27.10 | 27.10 | 3,224 | +0.35(+1.31%) |
Aug 11, 2021 | 26.75 | 26.75 | 26.75 | 26.75 | 474 | -0.96(-3.46%) |
Aug 10, 2021 | 27.50 | 27.71 | 27.50 | 27.71 | 600 | +0.83(+3.09%) |
Aug 09, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 100 | +0.00(+0.00%) |
Aug 06, 2021 | 27.00 | 27.00 | 26.88 | 26.88 | 813 | +0.00(+0.00%) |
Aug 05, 2021 | 26.80 | 26.88 | 26.80 | 26.88 | 956 | +2.09(+8.43%) |
Aug 02, 2021 | 24.79 | 24.79 | 24.79 | 67 | -0.81(-3.16%) | |
Jul 28, 2021 | 25.60 | 25.60 | 25.60 | 27 | -0.07(-0.28%) | |
Jul 27, 2021 | 25.67 | 25.67 | 25.67 | 25.67 | 190 | +0.22(+0.87%) |
Jul 26, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | +0.00(+0.00%) |
Jul 23, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 2,500 | +1.77(+7.47%) |
Jul 20, 2021 | 23.68 | 23.68 | 23.68 | 90 | -0.59(-2.43%) | |
Jul 19, 2021 | 24.27 | 24.27 | 24.25 | 24.27 | 973 | -1.02(-4.05%) |
Jul 16, 2021 | 25.19 | 25.29 | 25.19 | 25.29 | 878 | +0.11(+0.45%) |
Jul 15, 2021 | 25.41 | 25.75 | 25.18 | 25.18 | 1,115 | -1.02(-3.89%) |
Jul 14, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 438 | +0.90(+3.56%) |
Jul 09, 2021 | 25.30 | 25.30 | 25.30 | 55 | +0.96(+3.94%) | |
Jul 08, 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 654 | -0.86(-3.41%) |
Jul 07, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 233 | -1.60(-5.97%) |
Jul 06, 2021 | 26.00 | 26.80 | 26.00 | 26.80 | 1,165 | +1.75(+6.99%) |
Jul 02, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 204 | +0.25(+1.01%) |
Jun 30, 2021 | 24.80 | 24.80 | 24.80 | 0 | +0.09(+0.36%) | |
Jun 25, 2021 | 24.71 | 24.71 | 24.71 | 0 | +0.06(+0.24%) | |
Jun 22, 2021 | 24.65 | 24.65 | 24.65 | 35 | -1.10(-4.27%) | |
Jun 21, 2021 | 24.93 | 25.95 | 24.71 | 25.75 | 807 | +0.85(+3.41%) |
Jun 18, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 235 | -0.22(-0.88%) |
Jun 17, 2021 | 25.18 | 25.18 | 25.12 | 25.12 | 2,200 | +0.10(+0.40%) |
Jun 16, 2021 | 25.50 | 25.50 | 25.02 | 25.02 | 681 | -0.15(-0.58%) |
Jun 15, 2021 | 25.00 | 25.79 | 24.86 | 25.17 | 2,400 | +0.03(+0.13%) |
Jun 14, 2021 | 25.32 | 25.32 | 25.13 | 25.13 | 434 | -0.52(-2.01%) |
Jun 11, 2021 | 25.65 | 25.65 | 25.65 | 25.65 | 290 | +0.00(+0.00%) |
Jun 09, 2021 | 25.65 | 25.65 | 25.65 | 50 | -1.27(-4.72%) | |
Jun 08, 2021 | 25.00 | 26.92 | 25.00 | 26.92 | 1,412 | +2.16(+8.74%) |
Jun 04, 2021 | 24.76 | 24.76 | 24.76 | 447 | +0.76(+3.15%) | |
Jun 03, 2021 | 23.95 | 24.00 | 23.95 | 24.00 | 555 | +0.55(+2.35%) |
Jun 02, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 179 | -0.20(-0.85%) |
Jun 01, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 325 | +0.80(+3.50%) |
May 28, 2021 | 23.51 | 23.58 | 22.85 | 22.85 | 21,788 | -1.00(-4.19%) |
May 27, 2021 | 24.06 | 24.06 | 23.85 | 23.85 | 489 | +0.10(+0.42%) |
May 25, 2021 | 23.75 | 23.75 | 23.75 | 25 | +0.77(+3.37%) | |
May 24, 2021 | 22.98 | 22.98 | 22.98 | 22.98 | 138 | +1.68(+7.86%) |
May 21, 2021 | 22.30 | 23.65 | 21.30 | 21.30 | 13,811 | -0.70(-3.18%) |
May 20, 2021 | 21.00 | 22.00 | 21.00 | 22.00 | 2,774 | +0.57(+2.65%) |
May 19, 2021 | 21.43 | 21.43 | 21.43 | 21.43 | 331 | -0.87(-3.89%) |
May 18, 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 175 | +0.79(+3.68%) |
May 17, 2021 | 21.45 | 22.14 | 21.45 | 21.51 | 643 | +0.03(+0.13%) |
May 14, 2021 | 21.50 | 21.50 | 21.48 | 21.48 | 700 | +0.19(+0.89%) |
May 13, 2021 | 21.77 | 22.01 | 21.29 | 21.29 | 650 | -0.32(-1.48%) |
May 12, 2021 | 21.61 | 21.61 | 21.61 | 21.61 | 270 | -0.05(-0.21%) |
May 11, 2021 | 22.25 | 22.30 | 21.34 | 21.66 | 2,964 | -0.84(-3.75%) |
May 10, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 277 | -0.86(-3.70%) |
May 07, 2021 | 23.36 | 23.36 | 22.70 | 23.36 | 711 | +0.86(+3.84%) |
May 06, 2021 | 23.14 | 23.28 | 22.50 | 22.50 | 2,199 | -0.78(-3.35%) |
May 05, 2021 | 23.28 | 23.28 | 23.28 | 99 | +0.00(+0.00%) | |
May 04, 2021 | 23.36 | 23.36 | 23.00 | 23.28 | 1,769 | -0.52(-2.18%) |