Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2022 | 22.88 | 0 | +0.02(+0.08%) | |||
Apr 18, 2022 | 23.02 | 23.02 | 22.84 | 22.86 | 8,093 | -0.19(-0.82%) |
Apr 14, 2022 | 23.15 | 23.15 | 23.05 | 23.05 | 4,110 | +0.04(+0.19%) |
Apr 13, 2022 | 22.90 | 23.02 | 22.89 | 23.01 | 6,345 | +0.13(+0.59%) |
Apr 12, 2022 | 23.10 | 23.10 | 22.87 | 22.88 | 5,114 | -0.25(-1.08%) |
Apr 11, 2022 | 23.31 | 23.31 | 23.12 | 23.13 | 6,640 | -0.25(-1.07%) |
Apr 08, 2022 | 23.31 | 23.45 | 23.31 | 23.38 | 5,283 | +0.14(+0.58%) |
Apr 07, 2022 | 23.27 | 23.35 | 23.17 | 23.24 | 7,798 | -0.30(-1.27%) |
Apr 06, 2022 | 23.50 | 23.54 | 23.43 | 23.54 | 4,738 | +0.01(+0.04%) |
Apr 05, 2022 | 23.75 | 23.75 | 23.51 | 23.53 | 3,800 | -0.18(-0.76%) |
Apr 04, 2022 | 23.69 | 23.76 | 23.69 | 23.71 | 11,017 | +0.19(+0.83%) |
Apr 01, 2022 | 23.35 | 23.52 | 23.35 | 23.52 | 18,933 | +0.38(+1.62%) |
Mar 31, 2022 | 23.26 | 23.33 | 23.07 | 23.14 | 6,432 | -0.33(-1.42%) |
Mar 30, 2022 | 23.58 | 23.59 | 23.45 | 23.47 | 14,555 | -0.06(-0.24%) |
Mar 29, 2022 | 23.35 | 23.53 | 23.34 | 23.53 | 14,259 | +0.32(+1.38%) |
Mar 28, 2022 | 23.19 | 23.21 | 23.07 | 23.21 | 5,986 | -0.09(-0.38%) |
Mar 25, 2022 | 23.18 | 23.30 | 23.18 | 23.30 | 4,625 | +0.19(+0.81%) |
Mar 24, 2022 | 23.09 | 23.11 | 23.01 | 23.11 | 12,145 | -0.03(-0.15%) |
Mar 23, 2022 | 23.22 | 23.26 | 23.14 | 23.14 | 3,425 | -0.33(-1.43%) |
Mar 22, 2022 | 23.43 | 23.54 | 23.43 | 23.48 | 12,622 | +0.28(+1.19%) |
Mar 21, 2022 | 23.33 | 23.36 | 23.19 | 23.20 | 6,216 | -0.40(-1.68%) |
Mar 18, 2022 | 23.22 | 23.61 | 23.22 | 23.60 | 24,719 | +0.27(+1.15%) |
Mar 17, 2022 | 23.17 | 23.39 | 23.15 | 23.33 | 33,026 | +0.47(+2.05%) |
Mar 16, 2022 | 22.48 | 22.86 | 22.41 | 22.86 | 3,478 | +0.91(+4.13%) |
Mar 15, 2022 | 21.83 | 21.96 | 21.81 | 21.95 | 10,240 | -0.07(-0.32%) |
Mar 14, 2022 | 22.20 | 22.29 | 22.02 | 22.02 | 23,699 | -0.23(-1.05%) |
Mar 11, 2022 | 22.54 | 22.54 | 22.23 | 22.26 | 11,045 | -0.24(-1.09%) |
Mar 10, 2022 | 22.56 | 22.57 | 22.50 | 22.50 | 5,287 | -0.23(-1.01%) |
Mar 09, 2022 | 22.60 | 22.75 | 22.58 | 22.73 | 7,252 | +0.51(+2.29%) |
Mar 08, 2022 | 22.33 | 22.52 | 22.13 | 22.22 | 8,134 | -0.09(-0.43%) |
Mar 07, 2022 | 22.49 | 22.49 | 22.22 | 22.32 | 5,260 | -0.28(-1.25%) |
Mar 04, 2022 | 22.61 | 22.62 | 22.47 | 22.60 | 15,212 | -0.27(-1.18%) |
Mar 03, 2022 | 22.89 | 22.93 | 22.86 | 22.87 | 6,650 | -0.18(-0.79%) |
Mar 02, 2022 | 23.04 | 23.10 | 23.04 | 23.05 | 2,282 | +0.11(+0.48%) |
Mar 01, 2022 | 23.20 | 23.20 | 22.88 | 22.94 | 6,163 | -0.32(-1.39%) |
Feb 28, 2022 | 23.26 | 23.37 | 23.12 | 23.27 | 5,531 | -0.32(-1.37%) |
Feb 25, 2022 | 23.24 | 23.59 | 23.24 | 23.59 | 12,975 | +0.38(+1.65%) |
Feb 24, 2022 | 22.80 | 23.20 | 22.73 | 23.20 | 15,920 | -0.23(-1.00%) |
Feb 23, 2022 | 23.73 | 23.73 | 23.42 | 23.44 | 5,586 | -0.15(-0.65%) |
Feb 22, 2022 | 23.68 | 23.68 | 23.55 | 23.59 | 1,701 | -0.21(-0.90%) |
Feb 18, 2022 | 23.81 | 0 | +0.07(+0.29%) | |||
Feb 17, 2022 | 23.90 | 23.90 | 23.74 | 23.74 | 3,191 | -0.35(-1.47%) |
Feb 16, 2022 | 23.93 | 24.12 | 23.91 | 24.09 | 2,815 | +0.19(+0.81%) |
Feb 15, 2022 | 23.75 | 23.90 | 23.75 | 23.90 | 8,660 | +0.41(+1.74%) |
Feb 14, 2022 | 23.58 | 23.62 | 23.46 | 23.49 | 13,830 | -0.27(-1.13%) |
Feb 11, 2022 | 23.98 | 24.08 | 23.72 | 23.76 | 9,132 | -0.26(-1.09%) |
Feb 10, 2022 | 23.96 | 24.29 | 23.96 | 24.02 | 17,859 | -0.04(-0.15%) |
Feb 09, 2022 | 23.92 | 24.06 | 23.92 | 24.06 | 7,231 | +0.39(+1.64%) |
Feb 08, 2022 | 23.74 | 23.74 | 23.57 | 23.67 | 113,710 | -0.04(-0.18%) |
Feb 07, 2022 | 23.72 | 23.79 | 23.67 | 23.71 | 8,349 | -0.07(-0.28%) |
Feb 04, 2022 | 23.75 | 23.84 | 23.70 | 23.78 | 5,719 | -0.08(-0.33%) |
Feb 03, 2022 | 23.97 | 23.85 | 23.86 | 22,317 | -0.21(-0.87%) | |
Feb 02, 2022 | 24.10 | 24.10 | 23.93 | 24.07 | 31,128 | +0.25(+1.05%) |
Feb 01, 2022 | 23.88 | 23.88 | 23.78 | 23.82 | 14,936 | -0.08(-0.33%) |
Jan 31, 2022 | 23.57 | 23.92 | 23.90 | 6,065 | +0.42(+1.81%) | |
Jan 28, 2022 | 23.36 | 23.47 | 23.26 | 23.47 | 5,363 | +0.00(+0.02%) |
Jan 27, 2022 | 23.73 | 23.73 | 23.46 | 23.47 | 8,280 | -0.20(-0.84%) |
Jan 26, 2022 | 24.00 | 24.00 | 23.67 | 23.67 | 4,894 | -0.15(-0.62%) |
Jan 25, 2022 | 23.74 | 23.89 | 23.61 | 23.82 | 5,947 | -0.06(-0.27%) |
Jan 24, 2022 | 23.85 | 23.88 | 23.47 | 23.88 | 15,711 | -0.04(-0.16%) |
Jan 21, 2022 | 24.09 | 24.15 | 23.89 | 23.92 | 11,765 | -0.03(-0.12%) |
Jan 20, 2022 | 24.16 | 24.25 | 23.95 | 23.95 | 5,119 | -0.05(-0.21%) |
Jan 19, 2022 | 24.02 | 24.14 | 24.00 | 24.00 | 8,988 | +0.22(+0.92%) |
Jan 18, 2022 | 23.76 | 23.80 | 23.71 | 23.78 | 9,874 | -0.23(-0.97%) |
Jan 14, 2022 | 24.01 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 24.24 | 24.24 | 24.03 | 24.03 | 7,954 | -0.30(-1.23%) |
Jan 12, 2022 | 24.24 | 24.36 | 24.22 | 24.33 | 7,056 | +0.13(+0.55%) |
Jan 11, 2022 | 24.00 | 24.20 | 24.00 | 24.19 | 3,918 | +0.16(+0.65%) |
Jan 10, 2022 | 23.96 | 24.05 | 23.89 | 24.04 | 7,406 | -0.10(-0.40%) |
Jan 07, 2022 | 24.09 | 24.14 | 24.05 | 24.13 | 5,522 | +0.19(+0.80%) |
Jan 06, 2022 | 24.00 | 24.03 | 23.93 | 23.94 | 7,256 | -0.21(-0.85%) |
Jan 05, 2022 | 24.39 | 24.41 | 24.15 | 24.15 | 8,748 | -0.20(-0.84%) |
Jan 04, 2022 | 24.42 | 24.42 | 24.31 | 24.35 | 7,087 | +0.08(+0.35%) |
Jan 03, 2022 | 24.26 | 24.27 | 24.16 | 24.27 | 4,988 | -0.04(-0.16%) |
Dec 31, 2021 | 24.27 | 24.34 | 24.24 | 24.31 | 9,341 | +0.01(+0.05%) |
Dec 30, 2021 | 24.24 | 24.35 | 24.24 | 24.29 | 10,719 | +0.04(+0.15%) |
Dec 29, 2021 | 24.19 | 24.26 | 24.13 | 24.26 | 14,241 | +0.04(+0.16%) |
Dec 28, 2021 | 24.21 | 24.23 | 24.19 | 24.22 | 5,643 | +0.13(+0.54%) |
Dec 27, 2021 | 23.97 | 24.14 | 23.94 | 24.09 | 10,753 | +0.14(+0.59%) |
Dec 23, 2021 | 23.89 | 23.95 | 23.86 | 23.95 | 12,233 | +0.19(+0.80%) |
Dec 22, 2021 | 23.67 | 23.76 | 23.63 | 23.76 | 16,390 | -0.01(-0.02%) |
Dec 21, 2021 | 23.81 | 23.81 | 23.69 | 23.76 | 11,068 | +0.17(+0.71%) |
Dec 20, 2021 | 23.61 | 23.61 | 23.50 | 23.59 | 5,938 | -0.29(-1.23%) |
Dec 17, 2021 | 23.86 | 24.01 | 23.86 | 23.89 | 10,833 | -0.04(-0.17%) |
Dec 16, 2021 | 24.23 | 24.23 | 23.90 | 23.93 | 9,956 | -0.04(-0.16%) |
Dec 15, 2021 | 23.76 | 23.99 | 23.70 | 23.97 | 22,766 | +0.21(+0.87%) |
Dec 14, 2021 | 23.82 | 23.82 | 23.73 | 23.76 | 20,235 | -0.26(-1.08%) |
Dec 13, 2021 | 24.09 | 24.09 | 23.99 | 24.02 | 5,689 | -0.34(-1.40%) |
Dec 10, 2021 | 24.35 | 24.37 | 24.32 | 24.36 | 3,753 | +0.04(+0.15%) |
Dec 09, 2021 | 24.40 | 24.40 | 24.29 | 24.32 | 14,656 | -0.02(-0.10%) |
Dec 08, 2021 | 24.28 | 24.40 | 24.28 | 24.35 | 9,255 | -0.07(-0.29%) |
Dec 07, 2021 | 24.34 | 24.43 | 24.34 | 24.42 | 6,023 | +0.29(+1.22%) |
Dec 06, 2021 | 24.02 | 24.16 | 24.02 | 24.12 | 5,620 | +0.26(+1.08%) |
Dec 03, 2021 | 24.02 | 24.02 | 23.80 | 23.87 | 11,372 | -0.04(-0.16%) |
Dec 02, 2021 | 23.76 | 23.99 | 23.76 | 23.91 | 2,722 | +0.35(+1.50%) |
Dec 01, 2021 | 24.00 | 24.00 | 23.55 | 23.55 | 5,830 | -0.28(-1.16%) |
Nov 30, 2021 | 23.95 | 24.01 | 23.95 | 23.83 | 6,140 | -0.25(-1.04%) |
Nov 29, 2021 | 24.21 | 24.21 | 24.02 | 24.08 | 6,246 | -0.11(-0.46%) |
Nov 26, 2021 | 24.27 | 24.33 | 24.07 | 24.19 | 7,785 | -0.57(-2.28%) |
Nov 24, 2021 | 24.60 | 24.77 | 24.60 | 24.76 | 6,648 | +0.01(+0.06%) |
Nov 23, 2021 | 24.77 | 24.78 | 24.68 | 24.74 | 45,715 | +0.01(+0.05%) |
Nov 22, 2021 | 24.85 | 24.85 | 24.72 | 24.73 | 8,157 | -0.22(-0.88%) |
Nov 19, 2021 | 25.00 | 25.03 | 24.95 | 24.95 | 945 | +0.14(+0.56%) |
Nov 18, 2021 | 24.79 | 24.81 | 24.78 | 24.81 | 2,523 | -0.06(-0.22%) |
Nov 17, 2021 | 24.88 | 24.88 | 24.79 | 24.87 | 4,810 | -0.11(-0.44%) |
Nov 16, 2021 | 24.99 | 25.08 | 24.96 | 24.98 | 14,894 | +0.02(+0.08%) |
Nov 15, 2021 | 25.01 | 25.06 | 24.96 | 24.96 | 2,755 | -0.21(-0.82%) |
Nov 12, 2021 | 25.15 | 25.18 | 25.12 | 25.16 | 3,595 | +0.09(+0.37%) |
Nov 11, 2021 | 25.02 | 25.10 | 25.02 | 25.07 | 8,077 | +0.15(+0.61%) |
Nov 10, 2021 | 25.01 | 24.92 | 13,644 | +0.05(+0.20%) | ||
Nov 09, 2021 | 24.88 | 24.88 | 24.79 | 24.87 | 10,577 | -0.10(-0.42%) |
Nov 08, 2021 | 24.99 | 25.00 | 24.93 | 24.98 | 5,766 | +0.04(+0.17%) |
Nov 05, 2021 | 24.94 | 24.97 | 24.89 | 24.93 | 3,969 | +0.01(+0.05%) |
Nov 04, 2021 | 25.01 | 25.02 | 24.92 | 24.92 | 9,960 | -0.10(-0.39%) |
Nov 03, 2021 | 24.77 | 25.02 | 24.77 | 25.02 | 6,301 | +0.23(+0.91%) |
Nov 02, 2021 | 24.81 | 24.81 | 24.75 | 24.79 | 5,414 | -0.22(-0.89%) |
Nov 01, 2021 | 24.93 | 25.02 | 24.92 | 25.02 | 6,557 | +0.01(+0.03%) |
Oct 29, 2021 | 24.97 | 25.02 | 24.94 | 25.01 | 10,084 | -0.41(-1.60%) |
Oct 28, 2021 | 25.29 | 25.41 | 25.29 | 25.41 | 1,222 | +0.17(+0.67%) |
Oct 27, 2021 | 25.33 | 25.35 | 25.24 | 25.24 | 2,790 | +0.02(+0.07%) |
Oct 26, 2021 | 25.28 | 25.23 | 6,225 | -0.28(-1.11%) | ||
Oct 25, 2021 | 25.48 | 25.53 | 25.47 | 25.51 | 2,725 | -0.16(-0.62%) |
Oct 22, 2021 | 25.60 | 25.68 | 25.59 | 25.67 | 7,548 | +0.24(+0.93%) |
Oct 21, 2021 | 25.39 | 25.43 | 25.37 | 25.43 | 3,978 | +0.20(+0.81%) |
Oct 20, 2021 | 25.22 | 25.23 | 25.19 | 25.23 | 1,403 | +0.06(+0.25%) |
Oct 19, 2021 | 25.15 | 25.25 | 25.15 | 25.17 | 6,908 | +0.12(+0.47%) |
Oct 18, 2021 | 25.02 | 25.11 | 25.02 | 25.05 | 4,432 | -0.17(-0.68%) |
Oct 15, 2021 | 25.08 | 25.24 | 25.08 | 25.22 | 20,666 | +0.14(+0.58%) |
Oct 14, 2021 | 25.05 | 25.10 | 25.04 | 25.08 | 1,845 | +0.13(+0.51%) |
Oct 13, 2021 | 24.81 | 24.95 | 24.78 | 24.95 | 10,563 | +0.42(+1.72%) |
Oct 12, 2021 | 24.55 | 24.64 | 24.53 | 24.53 | 8,720 | +0.11(+0.46%) |
Oct 11, 2021 | 24.41 | 24.49 | 24.39 | 24.41 | 3,147 | -0.08(-0.33%) |
Oct 08, 2021 | 24.59 | 24.59 | 24.50 | 24.50 | 2,554 | -0.18(-0.72%) |
Oct 07, 2021 | 24.63 | 24.67 | 24.58 | 24.67 | 6,972 | +0.25(+1.04%) |
Oct 06, 2021 | 24.24 | 24.42 | 24.13 | 24.42 | 3,240 | -0.04(-0.15%) |
Oct 05, 2021 | 24.40 | 24.49 | 24.38 | 24.46 | 4,112 | -0.05(-0.20%) |
Oct 04, 2021 | 24.65 | 24.65 | 24.47 | 24.51 | 11,135 | -0.08(-0.34%) |
Oct 01, 2021 | 24.52 | 24.62 | 24.47 | 24.59 | 6,849 | +0.05(+0.22%) |
Sep 30, 2021 | 24.65 | 24.65 | 24.47 | 24.54 | 10,959 | +0.04(+0.16%) |
Sep 29, 2021 | 24.60 | 24.62 | 24.45 | 24.50 | 10,962 | -0.12(-0.48%) |
Sep 28, 2021 | 24.60 | 24.62 | 24.49 | 24.62 | 20,297 | -0.15(-0.59%) |
Sep 27, 2021 | 24.80 | 24.84 | 24.76 | 24.76 | 7,536 | -0.04(-0.16%) |
Sep 24, 2021 | 24.67 | 24.80 | 24.57 | 24.80 | 20,075 | -0.25(-1.00%) |
Sep 23, 2021 | 25.02 | 25.08 | 24.99 | 25.05 | 63,983 | +0.37(+1.49%) |
Sep 22, 2021 | 24.66 | 24.84 | 24.66 | 24.69 | 8,607 | +0.12(+0.47%) |
Sep 21, 2021 | 24.58 | 24.59 | 24.46 | 24.57 | 38,004 | +0.38(+1.56%) |
Sep 20, 2021 | 24.18 | 24.27 | 24.02 | 24.19 | 22,577 | -0.65(-2.60%) |
Sep 17, 2021 | 24.99 | 24.99 | 24.84 | 24.84 | 6,286 | -0.21(-0.85%) |
Sep 16, 2021 | 24.98 | 25.07 | 24.96 | 25.05 | 5,917 | -0.23(-0.93%) |
Sep 15, 2021 | 25.28 | 25.32 | 25.20 | 25.29 | 26,249 | -0.08(-0.30%) |
Sep 14, 2021 | 25.57 | 25.57 | 25.36 | 25.36 | 2,609 | -0.28(-1.08%) |
Sep 13, 2021 | 25.64 | 25.68 | 25.47 | 25.64 | 7,436 | +0.16(+0.63%) |
Sep 10, 2021 | 25.72 | 25.72 | 25.48 | 25.48 | 2,064 | -0.08(-0.31%) |
Sep 09, 2021 | 25.52 | 25.64 | 25.52 | 25.56 | 57,084 | +0.08(+0.30%) |
Sep 08, 2021 | 25.57 | 25.57 | 25.48 | 25.48 | 83,369 | -0.22(-0.85%) |
Sep 07, 2021 | 25.75 | 25.76 | 25.70 | 25.70 | 9,795 | -0.35(-1.34%) |
Sep 03, 2021 | 25.93 | 26.06 | 25.93 | 26.05 | 7,249 | +0.10(+0.39%) |
Sep 02, 2021 | 25.97 | 25.99 | 25.92 | 25.95 | 2,535 | +0.02(+0.08%) |
Sep 01, 2021 | 25.86 | 25.98 | 25.86 | 25.93 | 3,003 | +0.23(+0.91%) |
Aug 31, 2021 | 25.73 | 25.73 | 25.67 | 25.69 | 2,916 | -0.06(-0.22%) |
Aug 30, 2021 | 25.77 | 25.81 | 25.75 | 25.75 | 3,203 | -0.02(-0.08%) |
Aug 27, 2021 | 25.67 | 25.81 | 25.67 | 25.77 | 4,406 | +0.34(+1.32%) |
Aug 26, 2021 | 25.53 | 25.53 | 25.43 | 25.43 | 10,049 | -0.11(-0.45%) |
Aug 25, 2021 | 25.58 | 25.58 | 25.54 | 25.55 | 7,744 | -0.09(-0.35%) |
Aug 24, 2021 | 25.58 | 25.63 | 25.58 | 25.63 | 3,138 | -0.02(-0.09%) |
Aug 23, 2021 | 25.60 | 25.69 | 25.58 | 25.66 | 6,382 | -0.02(-0.07%) |
Aug 20, 2021 | 25.58 | 25.68 | 25.57 | 25.68 | 3,782 | +0.09(+0.36%) |
Aug 19, 2021 | 25.50 | 25.63 | 25.50 | 25.58 | 4,854 | -0.23(-0.90%) |
Aug 18, 2021 | 25.86 | 25.92 | 25.82 | 25.82 | 7,928 | +0.13(+0.49%) |
Aug 17, 2021 | 25.70 | 25.75 | 25.67 | 25.69 | 1,989 | -0.36(-1.39%) |
Aug 16, 2021 | 25.96 | 26.05 | 25.94 | 26.05 | 4,064 | +0.05(+0.20%) |
Aug 13, 2021 | 25.94 | 26.00 | 25.94 | 26.00 | 3,928 | +0.14(+0.55%) |
Aug 12, 2021 | 25.86 | 25.87 | 25.81 | 25.86 | 4,033 | -0.10(-0.39%) |
Aug 11, 2021 | 25.93 | 25.96 | 25.89 | 25.96 | 7,944 | +0.42(+1.63%) |
Aug 10, 2021 | 25.57 | 25.57 | 25.50 | 25.54 | 1,882 | -0.09(-0.33%) |
Aug 09, 2021 | 25.66 | 25.70 | 25.61 | 25.63 | 4,809 | +0.12(+0.47%) |
Aug 06, 2021 | 25.58 | 25.60 | 25.51 | 25.51 | 2,101 | -0.19(-0.75%) |
Aug 05, 2021 | 25.69 | 25.74 | 25.67 | 25.70 | 3,375 | +0.09(+0.34%) |
Aug 04, 2021 | 25.69 | 25.76 | 25.58 | 25.61 | 8,556 | +0.01(+0.04%) |
Aug 03, 2021 | 25.60 | 25.60 | 25.52 | 25.60 | 7,670 | +0.03(+0.13%) |