Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2022 | 23.79 | 25 | +0.79(+3.43%) | |||
Jun 17, 2022 | 23.00 | 3 | -0.67(-2.83%) | |||
Jun 15, 2022 | 23.67 | 0 | -1.41(-5.62%) | |||
Jun 14, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 140 | -1.40(-5.29%) |
Jun 06, 2022 | 26.48 | 25 | -1.72(-6.10%) | |||
Jun 02, 2022 | 28.20 | 41 | -0.08(-0.28%) | |||
Jun 01, 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 595 | +0.84(+3.06%) |
May 25, 2022 | 27.44 | 10 | -1.03(-3.62%) | |||
May 24, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 215 | +0.45(+1.59%) |
May 17, 2022 | 28.02 | 0 | +0.77(+2.84%) | |||
May 13, 2022 | 27.25 | 0 | +0.69(+2.60%) | |||
May 12, 2022 | 26.59 | 26.59 | 26.56 | 26.56 | 1,072 | +1.35(+5.36%) |
May 10, 2022 | 25.21 | 0 | -1.15(-4.36%) | |||
May 05, 2022 | 26.36 | 20 | -0.14(-0.53%) | |||
May 04, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 1,002 | -0.11(-0.41%) |
Apr 29, 2022 | 26.61 | 2 | +3.61(+15.70%) | |||
Apr 22, 2022 | 23.00 | 1 | -0.34(-1.46%) | |||
Apr 21, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 2,301 | -1.36(-5.51%) |
Mar 29, 2022 | 24.70 | 25 | -0.15(-0.60%) | |||
Mar 28, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 550 | +0.00(+0.00%) |
Mar 21, 2022 | 24.85 | 77 | +1.41(+6.02%) | |||
Mar 16, 2022 | 23.44 | 4 | +0.30(+1.30%) | |||
Feb 24, 2022 | 23.14 | 0 | -0.18(-0.79%) | |||
Feb 23, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 202 | +0.29(+1.28%) |
Feb 22, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 696 | -1.47(-6.00%) |
Feb 17, 2022 | 24.50 | 0 | -0.28(-1.13%) | |||
Feb 15, 2022 | 24.78 | 21 | +0.45(+1.83%) | |||
Feb 11, 2022 | 24.34 | 12 | -0.36(-1.44%) | |||
Feb 10, 2022 | 24.52 | 24.69 | 24.52 | 24.69 | 501 | +0.04(+0.16%) |
Feb 09, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 413 | -0.48(-1.91%) |
Feb 04, 2022 | 25.13 | 12 | +2.02(+8.74%) | |||
Jan 27, 2022 | 23.11 | 71 | -0.22(-0.94%) | |||
Jan 26, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 172 | +0.90(+4.01%) |
Jan 24, 2022 | 22.43 | 32 | -0.56(-2.44%) | |||
Jan 21, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 301 | +0.33(+1.48%) |
Jan 19, 2022 | 22.66 | 8 | +0.45(+2.00%) | |||
Jan 18, 2022 | 21.88 | 22.21 | 21.88 | 22.21 | 4,018 | +0.56(+2.59%) |
Jan 14, 2022 | 21.65 | 0 | -0.68(-3.05%) | |||
Jan 13, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 4,345 | -0.03(-0.11%) |
Jan 07, 2022 | 22.36 | 70 | -0.89(-3.85%) | |||
Jan 06, 2022 | 23.28 | 23.28 | 23.25 | 23.25 | 528 | -0.50(-2.11%) |
Jan 05, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 407 | -0.15(-0.63%) |
Jan 04, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 548 | +0.15(+0.63%) |
Dec 15, 2021 | 23.75 | 23.75 | 23.75 | 22 | -0.77(-3.14%) | |
Dec 13, 2021 | 24.52 | 24.52 | 24.52 | 25 | -0.98(-3.84%) | |
Dec 08, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.77(+3.11%) | |
Dec 07, 2021 | 24.73 | 24.90 | 24.73 | 24.73 | 676 | -0.27(-1.08%) |
Dec 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.21(-0.83%) | |
Dec 02, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 1,103 | -0.13(-0.51%) |
Nov 26, 2021 | 25.34 | 25.34 | 25.34 | 6 | +0.05(+0.22%) | |
Nov 24, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 131 | -1.09(-4.15%) |
Nov 22, 2021 | 26.38 | 26.38 | 26.38 | 1 | -2.48(-8.59%) | |
Nov 16, 2021 | 28.86 | 28.86 | 28.86 | 20 | +0.70(+2.47%) | |
Nov 12, 2021 | 28.16 | 28.16 | 28.16 | 18 | -0.19(-0.66%) | |
Nov 09, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 395 | +0.73(+2.65%) |
Oct 29, 2021 | 27.62 | 27.62 | 27.62 | 0 | -1.47(-5.05%) | |
Oct 28, 2021 | 29.09 | 29.09 | 29.09 | 29.09 | 116 | -0.01(-0.03%) |
Oct 22, 2021 | 29.10 | 29.10 | 29.10 | 0 | +2.68(+10.14%) | |
Oct 08, 2021 | 26.42 | 26.42 | 26.42 | 0 | +0.69(+2.70%) | |
Oct 07, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 202 | -1.72(-6.26%) |
Oct 01, 2021 | 27.45 | 27.45 | 27.45 | 43 | -0.07(-0.27%) | |
Sep 30, 2021 | 27.52 | 27.52 | 27.52 | 27.52 | 200 | -2.66(-8.83%) |
Sep 20, 2021 | 30.18 | 30.18 | 30.18 | 10 | -0.88(-2.82%) | |
Sep 13, 2021 | 31.06 | 31.06 | 31.06 | 18 | +0.99(+3.29%) | |
Sep 08, 2021 | 30.07 | 30.07 | 30.07 | 8 | -0.37(-1.22%) | |
Sep 03, 2021 | 30.44 | 30.44 | 30.44 | 23 | +2.74(+9.89%) | |
Aug 30, 2021 | 27.70 | 27.70 | 27.70 | 37 | -0.30(-1.07%) | |
Aug 27, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 960 | +2.50(+9.80%) |
Aug 20, 2021 | 25.50 | 25.50 | 25.50 | 34 | -0.32(-1.26%) | |
Aug 18, 2021 | 25.82 | 25.82 | 25.82 | 5 | -0.48(-1.82%) | |
Aug 16, 2021 | 26.30 | 26.30 | 26.30 | 20 | -0.70(-2.57%) | |
Aug 12, 2021 | 27.00 | 27.00 | 27.00 | 8 | -1.47(-5.16%) | |
Jul 29, 2021 | 28.47 | 28.47 | 28.47 | 3 | +0.42(+1.50%) | |
Jul 26, 2021 | 28.05 | 28.05 | 28.05 | 0 | +0.77(+2.82%) | |
Jul 13, 2021 | 27.28 | 27.28 | 27.28 | 9 | -1.42(-4.95%) | |
Jul 12, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 110 | +0.14(+0.50%) |
Jul 09, 2021 | 28.56 | 28.56 | 28.56 | 28.56 | 142 | +1.26(+4.61%) |
Jul 08, 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 111 | -1.50(-5.22%) |