Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.95 | 0 | -0.65(-1.39%) | |||
Jul 22, 2022 | 46.60 | 38 | +2.09(+4.69%) | |||
Jul 19, 2022 | 44.51 | 0 | -0.09(-0.21%) | |||
Jul 14, 2022 | 44.60 | 54 | -0.60(-1.32%) | |||
Jul 12, 2022 | 45.20 | 22 | -0.15(-0.33%) | |||
Jul 11, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 1,212 | +0.60(+1.34%) |
Jun 28, 2022 | 44.75 | 2 | +0.00(+0.00%) | |||
Jun 27, 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 4,000 | +1.75(+4.07%) |
Jun 17, 2022 | 43.00 | 5 | -0.68(-1.56%) | |||
Jun 14, 2022 | 43.68 | 51 | +0.20(+0.46%) | |||
Jun 13, 2022 | 43.48 | 43.48 | 43.48 | 43.48 | 1,155 | -3.83(-8.10%) |
Jun 07, 2022 | 47.31 | 1 | -3.66(-7.18%) | |||
May 31, 2022 | 50.97 | 10 | +2.06(+4.21%) | |||
May 27, 2022 | 48.91 | 48.91 | 48.91 | 48.91 | 453 | -0.77(-1.56%) |
May 25, 2022 | 49.68 | 56 | +1.61(+3.36%) | |||
May 24, 2022 | 48.12 | 48.12 | 48.07 | 48.07 | 324 | -0.43(-0.89%) |
May 20, 2022 | 48.50 | 12 | +0.27(+0.56%) | |||
May 19, 2022 | 48.23 | 48.23 | 48.23 | 48.23 | 288 | +2.08(+4.51%) |
May 18, 2022 | 45.80 | 46.74 | 45.80 | 46.15 | 716 | +4.51(+10.83%) |
May 13, 2022 | 41.64 | 4 | +0.94(+2.31%) | |||
May 09, 2022 | 40.70 | 29 | +0.12(+0.31%) | |||
May 06, 2022 | 40.80 | 40.80 | 40.29 | 40.58 | 2,135 | +0.03(+0.06%) |
May 02, 2022 | 40.55 | 87 | +0.90(+2.27%) | |||
Apr 29, 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 100 | -0.44(-1.10%) |
Apr 27, 2022 | 40.09 | 37 | +0.32(+0.80%) | |||
Apr 26, 2022 | 39.77 | 39.77 | 39.77 | 39.77 | 110 | +0.60(+1.52%) |
Apr 22, 2022 | 39.17 | 2 | -0.93(-2.32%) | |||
Apr 19, 2022 | 40.10 | 46 | -1.41(-3.39%) | |||
Apr 18, 2022 | 41.51 | 41.51 | 41.51 | 41.51 | 106 | -1.74(-4.02%) |
Apr 11, 2022 | 43.25 | 75 | -2.11(-4.65%) | |||
Apr 08, 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 306 | -0.08(-0.18%) |
Apr 07, 2022 | 45.44 | 45.44 | 45.44 | 45.44 | 223 | +0.07(+0.15%) |
Apr 06, 2022 | 45.37 | 45.37 | 45.37 | 45.37 | 191 | -0.55(-1.20%) |
Apr 05, 2022 | 45.92 | 45.92 | 45.92 | 45.92 | 125 | -0.58(-1.25%) |
Apr 01, 2022 | 46.50 | 4 | +0.27(+0.59%) | |||
Mar 23, 2022 | 46.23 | 361 | -0.33(-0.71%) | |||
Mar 22, 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 107 | -0.49(-1.05%) |
Mar 17, 2022 | 47.05 | 66 | +1.20(+2.61%) | |||
Mar 16, 2022 | 44.69 | 45.85 | 44.69 | 45.85 | 265 | -2.21(-4.59%) |
Mar 11, 2022 | 48.06 | 5 | +1.21(+2.58%) | |||
Mar 08, 2022 | 46.85 | 3 | +1.31(+2.89%) | |||
Mar 07, 2022 | 45.53 | 45.53 | 45.53 | 45.53 | 682 | -2.37(-4.94%) |
Mar 03, 2022 | 47.90 | 47,022 | +0.46(+0.97%) | |||
Feb 24, 2022 | 47.44 | 1 | -0.77(-1.60%) | |||
Feb 22, 2022 | 48.21 | 12 | -0.30(-0.62%) | |||
Feb 11, 2022 | 48.51 | 0 | -3.45(-6.64%) | |||
Feb 08, 2022 | 51.96 | 111 | -1.16(-2.18%) | |||
Feb 07, 2022 | 53.12 | 53.12 | 53.12 | 53.12 | 216 | +1.51(+2.93%) |
Feb 04, 2022 | 51.11 | 51.61 | 51.11 | 51.61 | 576 | +2.11(+4.26%) |
Feb 03, 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 149 | -3.00(-5.71%) |
Feb 02, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 320 | +1.70(+3.35%) |
Feb 01, 2022 | 50.80 | 50.80 | 50.80 | 50.80 | 490 | +1.62(+3.29%) |
Jan 31, 2022 | 48.29 | 49.18 | 48.29 | 49.18 | 622 | +1.89(+4.00%) |
Jan 28, 2022 | 48.32 | 48.32 | 47.29 | 47.29 | 255 | -2.53(-5.08%) |
Jan 25, 2022 | 49.82 | 49 | +1.01(+2.06%) | |||
Jan 24, 2022 | 48.85 | 48.85 | 47.38 | 48.81 | 922 | -1.55(-3.09%) |
Jan 21, 2022 | 50.04 | 50.50 | 50.00 | 50.37 | 1,801 | +0.23(+0.46%) |
Jan 20, 2022 | 50.00 | 50.68 | 50.00 | 50.14 | 993 | +0.94(+1.91%) |
Jan 19, 2022 | 50.02 | 50.02 | 49.20 | 49.20 | 3,596 | -0.34(-0.69%) |
Jan 18, 2022 | 46.56 | 49.54 | 46.56 | 49.54 | 1,526 | +1.89(+3.97%) |
Jan 14, 2022 | 47.65 | 0 | -2.24(-4.49%) | |||
Jan 13, 2022 | 47.64 | 49.89 | 47.64 | 49.89 | 474 | -1.54(-2.99%) |
Jan 11, 2022 | 51.43 | 104 | -1.00(-1.91%) | |||
Jan 07, 2022 | 52.43 | 52.43 | 52.43 | 94 | -1.57(-2.91%) | |
Jan 06, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 237 | +0.00(+0.00%) |
Jan 05, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 450 | +2.00(+3.85%) |
Jan 03, 2022 | 52.00 | 52.00 | 52.00 | 70 | +0.34(+0.66%) | |
Dec 31, 2021 | 51.00 | 51.66 | 51.00 | 51.66 | 609 | -0.29(-0.56%) |
Dec 30, 2021 | 52.31 | 52.31 | 51.95 | 51.95 | 559 | +0.79(+1.54%) |
Dec 29, 2021 | 51.16 | 51.16 | 51.16 | 51.16 | 283 | -2.48(-4.62%) |
Dec 28, 2021 | 53.64 | 53.64 | 53.64 | 53.64 | 176 | -0.88(-1.61%) |
Dec 27, 2021 | 54.52 | 54.52 | 54.52 | 54.52 | 154 | -0.98(-1.77%) |
Dec 22, 2021 | 55.50 | 55.50 | 55.50 | 10 | +1.44(+2.65%) | |
Dec 21, 2021 | 54.06 | 54.06 | 54.06 | 54.06 | 400 | +0.29(+0.55%) |
Dec 17, 2021 | 53.77 | 53.77 | 53.77 | 59 | +0.27(+0.50%) | |
Dec 16, 2021 | 53.60 | 53.60 | 53.50 | 53.50 | 852 | +0.89(+1.69%) |
Dec 15, 2021 | 52.61 | 52.61 | 52.61 | 52.61 | 205 | -0.27(-0.51%) |
Dec 13, 2021 | 52.88 | 52.88 | 52.88 | 50 | -1.12(-2.07%) | |
Dec 10, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 246 | +0.00(+0.00%) |
Dec 09, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 1,104 | +0.00(+0.00%) |
Dec 08, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 45,526 | -2.00(-3.57%) |
Dec 07, 2021 | 56.25 | 56.25 | 56.00 | 56.00 | 483 | +1.70(+3.13%) |
Dec 06, 2021 | 54.30 | 54.30 | 54.30 | 54.30 | 316 | +0.16(+0.30%) |
Dec 03, 2021 | 54.14 | 54.14 | 54.14 | 54.14 | 146 | -0.52(-0.95%) |
Dec 01, 2021 | 54.66 | 54.66 | 54.66 | 22 | +2.58(+4.95%) | |
Nov 30, 2021 | 52.50 | 51.91 | 51.88 | 52.08 | 306 | +0.17(+0.33%) |
Nov 29, 2021 | 51.90 | 52.10 | 51.89 | 51.91 | 4,230 | -1.49(-2.79%) |
Nov 26, 2021 | 53.40 | 53.40 | 53.40 | 53.40 | 144 | +0.36(+0.68%) |
Nov 24, 2021 | 55.26 | 55.26 | 52.93 | 53.04 | 864 | -2.96(-5.29%) |
Nov 23, 2021 | 55.16 | 56.00 | 55.16 | 56.00 | 796 | -1.59(-2.76%) |
Nov 19, 2021 | 57.59 | 57.59 | 57.59 | 79 | -0.79(-1.35%) | |
Nov 18, 2021 | 59.12 | 58.38 | 58.38 | 58.38 | 602 | -1.91(-3.17%) |
Nov 17, 2021 | 60.29 | 60.29 | 60.29 | 60.29 | 622 | +0.00(+0.00%) |
Nov 15, 2021 | 60.29 | 60.29 | 60.29 | 164 | +1.66(+2.84%) | |
Nov 12, 2021 | 58.84 | 59.17 | 58.62 | 58.62 | 412 | +1.35(+2.36%) |
Nov 11, 2021 | 57.03 | 57.30 | 57.03 | 57.27 | 2,026 | -0.88(-1.50%) |
Nov 08, 2021 | 58.15 | 58.15 | 58.15 | 44 | +1.50(+2.65%) | |
Nov 03, 2021 | 56.65 | 56.65 | 56.65 | 8 | -0.05(-0.08%) | |
Nov 02, 2021 | 56.70 | 56.70 | 56.70 | 56.70 | 103 | +0.66(+1.19%) |
Nov 01, 2021 | 56.03 | 56.03 | 56.03 | 56.03 | 22,351 | +1.53(+2.81%) |
Oct 25, 2021 | 54.50 | 54.50 | 54.50 | 31 | +1.65(+3.12%) | |
Oct 21, 2021 | 52.85 | 52.85 | 52.85 | 0 | +0.25(+0.47%) | |
Oct 20, 2021 | 52.60 | 53.00 | 52.60 | 52.60 | 359 | +0.41(+0.80%) |
Oct 15, 2021 | 52.19 | 52.19 | 52.19 | 44 | -0.29(-0.55%) | |
Oct 13, 2021 | 52.48 | 52.48 | 52.48 | 14 | +0.01(+0.02%) | |
Oct 08, 2021 | 52.47 | 52.47 | 52.47 | 30 | -0.17(-0.33%) | |
Oct 07, 2021 | 53.34 | 53.34 | 52.65 | 52.65 | 529 | +2.74(+5.48%) |
Oct 06, 2021 | 49.91 | 49.91 | 49.91 | 49.91 | 206 | -2.30(-4.40%) |
Oct 04, 2021 | 52.20 | 52.20 | 52.20 | 55 | -0.68(-1.28%) | |
Oct 01, 2021 | 50.56 | 52.88 | 50.56 | 52.88 | 945 | -1.78(-3.26%) |
Sep 30, 2021 | 54.15 | 54.66 | 54.15 | 54.66 | 731 | +3.04(+5.89%) |
Sep 29, 2021 | 54.15 | 54.15 | 51.62 | 51.62 | 333 | -2.53(-4.67%) |
Sep 28, 2021 | 54.15 | 54.15 | 54.15 | 54.15 | 430 | -3.13(-5.46%) |
Sep 27, 2021 | 57.28 | 57.28 | 57.28 | 57.28 | 324 | -0.72(-1.24%) |
Sep 23, 2021 | 58.00 | 58.00 | 58.00 | 41 | -0.50(-0.85%) | |
Sep 22, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 356 | -0.25(-0.43%) |
Sep 21, 2021 | 59.40 | 59.40 | 58.50 | 58.75 | 2,085 | -0.75(-1.26%) |
Sep 20, 2021 | 58.79 | 59.58 | 58.79 | 59.50 | 381 | -3.50(-5.56%) |
Sep 14, 2021 | 63.00 | 63.00 | 63.00 | 64 | -0.34(-0.54%) | |
Sep 13, 2021 | 63.34 | 63.34 | 63.34 | 63.34 | 168 | +1.84(+2.99%) |
Sep 10, 2021 | 61.00 | 61.50 | 61.00 | 61.50 | 430 | +2.07(+3.48%) |
Sep 08, 2021 | 59.43 | 59.43 | 59.43 | 45 | +0.93(+1.59%) | |
Aug 31, 2021 | 58.50 | 58.50 | 58.50 | 39 | -0.21(-0.36%) | |
Aug 30, 2021 | 58.71 | 58.71 | 58.71 | 58.71 | 167 | -2.16(-3.55%) |
Aug 27, 2021 | 60.87 | 60.87 | 60.87 | 60.87 | 107 | -0.24(-0.39%) |
Aug 26, 2021 | 61.11 | 61.11 | 61.11 | 61.11 | 671 | +0.59(+0.97%) |
Aug 23, 2021 | 60.52 | 60.52 | 60.52 | 196 | +1.02(+1.72%) | |
Aug 20, 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 331 | +0.25(+0.42%) |
Aug 18, 2021 | 59.25 | 59.25 | 59.25 | 74 | +1.25(+2.16%) | |
Aug 17, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 260 | +0.55(+0.97%) |
Aug 16, 2021 | 59.00 | 59.00 | 57.45 | 57.45 | 644 | +0.17(+0.29%) |
Aug 13, 2021 | 57.16 | 57.28 | 57.16 | 57.28 | 1,844 | +1.01(+1.79%) |
Aug 12, 2021 | 57.00 | 57.00 | 56.27 | 56.27 | 390 | -0.62(-1.09%) |
Aug 11, 2021 | 58.00 | 58.00 | 56.89 | 56.89 | 858 | -1.26(-2.17%) |
Aug 06, 2021 | 58.15 | 58.15 | 58.15 | 103 | +4.36(+8.11%) | |
Aug 05, 2021 | 54.80 | 54.80 | 53.55 | 53.79 | 3,823 | -1.01(-1.84%) |
Aug 04, 2021 | 54.80 | 54.80 | 54.80 | 54.80 | 479 | +0.19(+0.35%) |
Aug 03, 2021 | 54.62 | 55.21 | 54.61 | 54.61 | 807 | +0.00(+0.00%) |