Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.56 | 28.56 | 28.56 | 28.56 | 30,400 | -0.86(-2.92%) |
May 26, 2022 | 29.42 | 0 | +0.45(+1.55%) | |||
May 19, 2022 | 28.97 | 200 | +0.57(+2.01%) | |||
May 18, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 200,198 | -0.18(-0.63%) |
May 16, 2022 | 28.58 | 26 | +0.31(+1.10%) | |||
May 13, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 3,283 | +0.24(+0.86%) |
May 11, 2022 | 28.03 | 0 | -0.94(-3.24%) | |||
May 10, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 30,200 | +0.17(+0.60%) |
May 09, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 190 | -0.50(-1.72%) |
May 06, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 100,426 | -0.09(-0.31%) |
May 04, 2022 | 29.39 | 0 | +0.94(+3.30%) | |||
Apr 25, 2022 | 28.45 | 150,000 | -0.14(-0.49%) | |||
Apr 22, 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 5,801 | -0.72(-2.46%) |
Apr 20, 2022 | 29.31 | 97 | +0.41(+1.42%) | |||
Apr 19, 2022 | 28.02 | 28.90 | 28.02 | 28.90 | 8,057 | -0.57(-1.93%) |
Apr 14, 2022 | 29.47 | 1 | +0.16(+0.55%) | |||
Apr 11, 2022 | 29.31 | 0 | -0.17(-0.58%) | |||
Apr 08, 2022 | 28.85 | 29.48 | 28.85 | 29.48 | 739,523 | -0.26(-0.87%) |
Apr 07, 2022 | 29.65 | 29.74 | 29.65 | 29.74 | 301,200 | +0.54(+1.85%) |
Apr 06, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 300,738 | -0.00(-0.02%) |
Apr 05, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 217,179 | -0.25(-0.83%) |
Mar 25, 2022 | 29.45 | 280,000 | -0.25(-0.86%) | |||
Mar 23, 2022 | 29.70 | 37 | -0.37(-1.23%) | |||
Mar 22, 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 17,047 | +0.06(+0.22%) |
Mar 21, 2022 | 30.12 | 30.37 | 30.01 | 30.01 | 410,750 | -0.11(-0.37%) |
Mar 17, 2022 | 30.12 | 0 | +0.55(+1.86%) | |||
Mar 16, 2022 | 29.57 | 29.84 | 29.57 | 29.57 | 150,546 | +0.71(+2.46%) |
Mar 15, 2022 | 28.20 | 28.86 | 28.20 | 28.86 | 301,091 | -0.17(-0.59%) |
Mar 11, 2022 | 29.03 | 0 | +0.25(+0.85%) | |||
Mar 09, 2022 | 28.79 | 0 | -0.99(-3.33%) | |||
Mar 04, 2022 | 29.78 | 0 | -0.28(-0.94%) | |||
Mar 03, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 101,200 | +0.16(+0.54%) |
Feb 25, 2022 | 29.90 | 83 | +0.01(+0.03%) | |||
Feb 24, 2022 | 28.89 | 29.89 | 28.89 | 29.89 | 103,929 | +0.38(+1.29%) |
Feb 23, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 100,176 | +0.67(+2.32%) |
Feb 22, 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 291 | -1.83(-5.97%) |
Feb 16, 2022 | 30.67 | 0 | +0.26(+0.86%) | |||
Feb 15, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 1,620 | -0.00(-0.02%) |
Feb 08, 2022 | 30.41 | 135,010 | +1.62(+5.64%) | |||
Feb 04, 2022 | 28.79 | 1,000 | +0.10(+0.34%) | |||
Feb 03, 2022 | 29.25 | 28.69 | 38,683 | -1.14(-3.81%) | ||
Feb 01, 2022 | 29.83 | 60,000 | +0.64(+2.18%) | |||
Jan 31, 2022 | 29.19 | 29.19 | 29.19 | 29.19 | 320 | +0.06(+0.22%) |
Jan 24, 2022 | 29.13 | 55,122 | -0.16(-0.55%) | |||
Jan 20, 2022 | 29.29 | 445 | +0.29(+1.00%) | |||
Jan 19, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 369 | -0.72(-2.42%) |
Jan 18, 2022 | 29.89 | 29.89 | 29.72 | 29.72 | 6,267 | -0.01(-0.03%) |
Jan 14, 2022 | 29.73 | 0 | -0.31(-1.02%) | |||
Jan 13, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 31,038 | +1.33(+4.65%) |
Jan 12, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 319 | +0.39(+1.38%) |
Jan 11, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 49,558 | +0.00(+0.00%) |
Jan 10, 2022 | 27.98 | 28.31 | 27.61 | 28.31 | 130,406 | +0.48(+1.72%) |
Jan 07, 2022 | 27.54 | 27.83 | 27.12 | 27.83 | 4,825 | +0.32(+1.16%) |
Jan 06, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 182 | -0.59(-2.10%) |
Jan 05, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 7,728 | +0.46(+1.66%) |
Jan 03, 2022 | 27.64 | 27.64 | 27.64 | 130,053 | +0.95(+3.54%) | |
Dec 31, 2021 | 27.10 | 27.10 | 26.69 | 26.69 | 2,222 | -0.41(-1.50%) |
Dec 30, 2021 | 27.00 | 27.10 | 27.00 | 27.10 | 4,129 | +0.07(+0.24%) |
Dec 27, 2021 | 27.03 | 27.03 | 27.03 | 295 | +0.34(+1.29%) | |
Dec 23, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 435 | -0.97(-3.51%) |
Dec 21, 2021 | 27.66 | 27.66 | 27.66 | 69 | +0.42(+1.53%) | |
Dec 16, 2021 | 27.24 | 27.24 | 27.24 | 200 | +0.62(+2.33%) | |
Dec 15, 2021 | 26.62 | 26.62 | 26.62 | 26.62 | 599 | -1.33(-4.74%) |
Dec 14, 2021 | 26.50 | 27.95 | 26.50 | 27.95 | 11,181 | +1.40(+5.28%) |
Dec 13, 2021 | 26.22 | 27.53 | 26.22 | 26.55 | 2,706 | -0.15(-0.57%) |
Dec 10, 2021 | 27.15 | 27.15 | 26.70 | 26.70 | 2,588 | -0.32(-1.20%) |
Dec 09, 2021 | 26.74 | 27.31 | 26.55 | 27.02 | 1,954 | -0.55(-1.98%) |
Dec 08, 2021 | 27.17 | 27.66 | 27.17 | 27.57 | 21,469 | -0.02(-0.07%) |
Dec 07, 2021 | 27.26 | 27.59 | 27.26 | 27.59 | 825 | -0.29(-1.03%) |
Dec 06, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 303 | +1.27(+4.78%) |
Dec 03, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 495 | -0.19(-0.72%) |
Dec 02, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 283 | +0.28(+1.04%) |
Dec 01, 2021 | 26.80 | 26.80 | 26.03 | 26.52 | 1,669 | -0.13(-0.48%) |
Nov 30, 2021 | 26.88 | 26.88 | 26.45 | 26.65 | 1,145 | -0.12(-0.46%) |
Nov 29, 2021 | 26.55 | 26.77 | 26.55 | 26.77 | 509 | -0.24(-0.89%) |
Nov 24, 2021 | 27.01 | 27.01 | 27.01 | 160 | -0.48(-1.75%) | |
Nov 23, 2021 | 26.86 | 27.49 | 26.86 | 27.49 | 1,209 | +0.13(+0.48%) |
Nov 22, 2021 | 27.79 | 27.79 | 27.36 | 27.36 | 10,928 | -0.92(-3.27%) |
Nov 19, 2021 | 28.28 | 28.28 | 28.28 | 28.28 | 15,054 | +0.33(+1.19%) |
Nov 18, 2021 | 27.95 | 27.95 | 27.95 | 27.95 | 3,269 | +0.10(+0.36%) |
Nov 17, 2021 | 27.85 | 27.85 | 27.85 | 27.85 | 322 | -0.60(-2.10%) |
Nov 16, 2021 | 28.48 | 28.51 | 28.44 | 28.45 | 18,143 | -0.25(-0.88%) |
Nov 15, 2021 | 28.99 | 28.99 | 28.70 | 28.70 | 581 | -0.50(-1.71%) |
Nov 12, 2021 | 29.78 | 29.78 | 29.20 | 29.20 | 402 | +0.84(+2.96%) |
Nov 11, 2021 | 28.40 | 28.50 | 28.36 | 28.36 | 11,625 | -0.18(-0.62%) |
Nov 09, 2021 | 28.54 | 28.54 | 28.54 | 28.54 | 15,889 | -0.28(-0.98%) |
Nov 08, 2021 | 29.08 | 29.08 | 28.82 | 28.82 | 923 | -0.08(-0.28%) |
Nov 05, 2021 | 28.45 | 28.90 | 28.45 | 28.90 | 1,588 | +0.46(+1.61%) |
Nov 04, 2021 | 28.40 | 28.44 | 28.26 | 28.44 | 805 | +0.44(+1.58%) |
Nov 03, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 818 | +0.00(+0.00%) |
Nov 02, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 318 | +0.07(+0.25%) |
Nov 01, 2021 | 28.59 | 28.59 | 27.93 | 27.93 | 100,494 | -0.18(-0.66%) |
Oct 29, 2021 | 28.29 | 28.29 | 27.91 | 28.11 | 1,454 | -0.09(-0.30%) |
Oct 28, 2021 | 28.47 | 29.05 | 28.20 | 28.20 | 37,742 | +0.10(+0.36%) |
Oct 27, 2021 | 27.68 | 28.10 | 27.68 | 28.10 | 2,196 | +0.41(+1.47%) |
Oct 26, 2021 | 27.69 | 27.69 | 27.69 | 27.69 | 292 | -0.48(-1.71%) |
Oct 25, 2021 | 28.17 | 28.17 | 28.17 | 28.17 | 274 | +0.22(+0.77%) |
Oct 22, 2021 | 27.96 | 28.48 | 27.96 | 27.96 | 274 | -0.28(-1.00%) |
Oct 21, 2021 | 28.24 | 28.24 | 28.24 | 28.24 | 846 | +0.41(+1.46%) |
Oct 19, 2021 | 27.83 | 27.83 | 27.83 | 15,715 | -0.17(-0.59%) | |
Oct 18, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 493 | -0.20(-0.72%) |
Oct 15, 2021 | 28.20 | 28.20 | 28.20 | 28.20 | 225 | -0.59(-2.03%) |
Oct 14, 2021 | 29.06 | 29.06 | 28.79 | 28.79 | 1,759 | +0.54(+1.90%) |
Oct 13, 2021 | 28.25 | 28.25 | 28.18 | 28.25 | 30,646 | -0.30(-1.05%) |
Oct 12, 2021 | 28.25 | 28.85 | 28.25 | 28.55 | 3,967 | +0.17(+0.61%) |
Oct 11, 2021 | 28.38 | 28.38 | 28.38 | 28.38 | 6,090 | -0.23(-0.82%) |
Oct 08, 2021 | 27.80 | 28.61 | 27.80 | 28.61 | 690 | -0.79(-2.68%) |
Oct 07, 2021 | 28.90 | 29.40 | 28.90 | 29.40 | 600 | +0.35(+1.20%) |
Oct 06, 2021 | 29.31 | 29.73 | 29.05 | 29.05 | 35,079 | -4.08(-12.32%) |
Oct 04, 2021 | 33.13 | 33.13 | 33.13 | 49 | +0.76(+2.35%) | |
Oct 01, 2021 | 32.37 | 32.37 | 32.37 | 32.37 | 194 | -0.53(-1.61%) |
Sep 29, 2021 | 32.90 | 32.90 | 32.90 | 2,762 | -0.85(-2.52%) | |
Sep 28, 2021 | 33.76 | 33.76 | 33.75 | 33.75 | 657 | +0.00(+0.00%) |
Sep 24, 2021 | 33.75 | 33.75 | 33.75 | 79 | +0.23(+0.69%) | |
Sep 23, 2021 | 33.52 | 33.52 | 33.52 | 33.52 | 1,074 | -0.58(-1.70%) |
Sep 22, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 300,392 | +0.59(+1.76%) |
Sep 20, 2021 | 33.51 | 33.51 | 33.51 | 100,120 | -0.73(-2.12%) | |
Sep 16, 2021 | 34.24 | 34.24 | 34.24 | 574 | +0.70(+2.09%) | |
Sep 10, 2021 | 33.54 | 33.54 | 33.54 | 93 | -0.71(-2.09%) | |
Sep 09, 2021 | 34.25 | 34.25 | 34.25 | 34.25 | 76,675 | +0.03(+0.09%) |
Sep 08, 2021 | 34.02 | 34.22 | 34.02 | 34.22 | 85,229 | +1.12(+3.38%) |
Sep 01, 2021 | 33.10 | 33.10 | 33.10 | 109 | -0.90(-2.65%) | |
Aug 30, 2021 | 34.00 | 34.00 | 34.00 | 122,529 | +0.70(+2.12%) | |
Aug 26, 2021 | 33.30 | 33.30 | 33.30 | 65 | -0.57(-1.68%) | |
Aug 24, 2021 | 33.87 | 33.87 | 33.87 | 50,075 | +0.71(+2.14%) | |
Aug 20, 2021 | 33.16 | 33.16 | 33.16 | 636 | -0.94(-2.77%) | |
Aug 19, 2021 | 33.63 | 34.10 | 33.63 | 34.10 | 7,568 | +1.15(+3.48%) |
Aug 17, 2021 | 32.95 | 32.95 | 32.95 | 61 | -0.08(-0.25%) | |
Aug 16, 2021 | 33.03 | 33.03 | 33.03 | 33.03 | 211 | +0.51(+1.58%) |
Aug 12, 2021 | 32.52 | 32.52 | 32.52 | 102 | -0.22(-0.67%) | |
Aug 11, 2021 | 32.74 | 32.74 | 32.74 | 32.74 | 361 | +0.68(+2.13%) |
Aug 10, 2021 | 32.06 | 32.06 | 32.06 | 32.06 | 1,187 | -1.35(-4.05%) |
Aug 09, 2021 | 33.41 | 33.41 | 33.41 | 33.41 | 633 | +0.73(+2.23%) |
Aug 05, 2021 | 32.68 | 32.68 | 32.68 | 1,541 | -0.93(-2.76%) | |
Aug 03, 2021 | 33.61 | 33.61 | 33.61 | 110 | +0.18(+0.53%) | |
Jul 30, 2021 | 33.43 | 33.43 | 33.43 | 90 | +0.01(+0.03%) | |
Jul 29, 2021 | 33.42 | 33.42 | 33.42 | 33.42 | 26,949 | -0.96(-2.79%) |
Jul 28, 2021 | 33.85 | 34.38 | 33.85 | 34.38 | 14,780 | +0.84(+2.50%) |
Jul 26, 2021 | 33.54 | 33.54 | 33.54 | 0 | -0.41(-1.19%) | |
Jul 23, 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 122 | +0.23(+0.67%) |
Jul 22, 2021 | 33.72 | 33.72 | 33.72 | 33.72 | 247 | +0.52(+1.57%) |
Jul 21, 2021 | 33.20 | 33.20 | 33.20 | 33.20 | 504 | -0.61(-1.82%) |
Jul 20, 2021 | 33.81 | 33.81 | 33.81 | 33.81 | 397 | -0.13(-0.39%) |
Jul 19, 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 598 | +0.09(+0.27%) |
Jul 16, 2021 | 33.85 | 33.85 | 33.85 | 33.85 | 108 | -0.83(-2.38%) |
Jul 14, 2021 | 34.68 | 34.68 | 34.68 | 851 | +1.47(+4.43%) | |
Jul 13, 2021 | 33.21 | 33.21 | 33.21 | 33.21 | 198 | -0.17(-0.51%) |
Jul 12, 2021 | 33.38 | 33.38 | 33.38 | 33.38 | 2,007 | -0.21(-0.63%) |
Jul 09, 2021 | 33.00 | 33.59 | 33.00 | 33.59 | 15,611 | +0.62(+1.90%) |
Jul 08, 2021 | 32.97 | 32.97 | 32.97 | 32.97 | 15,120 | -0.50(-1.51%) |
Jul 06, 2021 | 33.47 | 33.47 | 33.47 | 78 | +0.47(+1.42%) | |
Jul 02, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 47,666 | -0.76(-2.25%) |
Jul 01, 2021 | 33.27 | 33.76 | 33.06 | 33.76 | 34,087 | +0.39(+1.18%) |
Jun 30, 2021 | 33.60 | 33.60 | 33.37 | 33.37 | 329 | +0.11(+0.32%) |
Jun 29, 2021 | 33.45 | 33.70 | 33.26 | 33.26 | 2,168 | -0.52(-1.52%) |
Jun 28, 2021 | 33.77 | 33.77 | 33.77 | 33.77 | 194 | +0.25(+0.76%) |
Jun 25, 2021 | 33.52 | 33.52 | 33.52 | 33.52 | 1,584 | +0.11(+0.31%) |
Jun 24, 2021 | 33.55 | 33.55 | 33.41 | 33.41 | 611 | +0.08(+0.24%) |
Jun 23, 2021 | 33.34 | 33.34 | 33.34 | 33.34 | 285 | -0.09(-0.28%) |
Jun 22, 2021 | 33.43 | 33.43 | 33.43 | 33.43 | 388 | +0.22(+0.66%) |
Jun 21, 2021 | 33.44 | 33.44 | 33.21 | 33.21 | 871 | -1.05(-3.06%) |
Jun 17, 2021 | 34.26 | 34.26 | 34.26 | 106 | -0.20(-0.58%) | |
Jun 15, 2021 | 34.46 | 34.46 | 34.46 | 42 | +0.94(+2.80%) | |
Jun 14, 2021 | 33.52 | 33.52 | 33.52 | 33.52 | 215 | -0.48(-1.41%) |
Jun 10, 2021 | 34.00 | 34.00 | 34.00 | 32,621 | +0.34(+1.00%) | |
Jun 08, 2021 | 33.66 | 33.66 | 33.66 | 11,381 | -0.27(-0.78%) | |
Jun 07, 2021 | 33.84 | 33.93 | 33.84 | 33.93 | 3,299 | +1.23(+3.76%) |
Jun 03, 2021 | 32.70 | 32.70 | 32.70 | 37 | -0.49(-1.48%) | |
Jun 02, 2021 | 33.35 | 33.39 | 33.16 | 33.19 | 128,087 | -0.15(-0.43%) |