Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2022 | 20.90 | 0 | +0.03(+0.13%) | |||
May 09, 2022 | 21.21 | 21.21 | 20.88 | 20.88 | 4,991 | -0.83(-3.83%) |
May 06, 2022 | 21.69 | 21.73 | 21.58 | 21.71 | 7,001 | +0.03(+0.13%) |
May 05, 2022 | 22.38 | 22.38 | 21.66 | 21.68 | 4,202 | -0.68(-3.05%) |
May 04, 2022 | 21.85 | 22.41 | 21.75 | 22.36 | 10,328 | +0.52(+2.40%) |
May 03, 2022 | 21.66 | 21.90 | 21.66 | 21.84 | 2,595 | +0.30(+1.42%) |
May 02, 2022 | 21.38 | 21.54 | 21.38 | 21.54 | 985 | +0.11(+0.51%) |
Apr 29, 2022 | 21.87 | 21.88 | 21.43 | 21.43 | 5,081 | -0.50(-2.28%) |
Apr 28, 2022 | 21.55 | 21.98 | 21.55 | 21.93 | 2,738 | +0.35(+1.62%) |
Apr 27, 2022 | 21.70 | 21.70 | 21.58 | 21.58 | 872 | +0.06(+0.28%) |
Apr 26, 2022 | 21.82 | 21.82 | 21.52 | 21.52 | 2,371 | -0.39(-1.78%) |
Apr 25, 2022 | 21.59 | 21.94 | 21.55 | 21.91 | 4,583 | -0.04(-0.20%) |
Apr 22, 2022 | 22.27 | 22.35 | 21.95 | 21.95 | 9,217 | -0.51(-2.29%) |
Apr 21, 2022 | 22.90 | 22.90 | 22.46 | 22.46 | 943 | -0.41(-1.80%) |
Apr 20, 2022 | 22.89 | 22.92 | 22.85 | 22.88 | 4,178 | +0.11(+0.50%) |
Apr 19, 2022 | 22.75 | 22.76 | 22.74 | 22.76 | 1,132 | +0.16(+0.69%) |
Apr 18, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 322 | +0.08(+0.35%) |
Apr 14, 2022 | 22.60 | 22.60 | 22.52 | 22.53 | 4,933 | -0.12(-0.52%) |
Apr 13, 2022 | 22.51 | 22.64 | 22.47 | 22.64 | 7,550 | +0.25(+1.12%) |
Apr 12, 2022 | 22.52 | 22.52 | 22.35 | 22.39 | 12,199 | +0.03(+0.15%) |
Apr 11, 2022 | 22.47 | 22.47 | 22.36 | 22.36 | 2,075 | -0.22(-0.97%) |
Apr 08, 2022 | 22.63 | 22.66 | 22.57 | 22.58 | 2,513 | +0.13(+0.56%) |
Apr 07, 2022 | 22.41 | 22.49 | 22.29 | 22.45 | 1,358 | +0.05(+0.21%) |
Apr 06, 2022 | 22.41 | 22.46 | 22.36 | 22.41 | 32,282 | -0.15(-0.68%) |
Apr 05, 2022 | 22.63 | 22.69 | 22.56 | 22.56 | 21,596 | -0.18(-0.81%) |
Apr 01, 2022 | 22.74 | 17 | +0.17(+0.75%) | |||
Mar 31, 2022 | 22.80 | 22.81 | 22.58 | 22.58 | 4,981 | -0.21(-0.92%) |
Mar 30, 2022 | 22.83 | 22.86 | 22.73 | 22.79 | 4,851 | -0.07(-0.31%) |
Mar 29, 2022 | 22.81 | 22.86 | 22.81 | 22.86 | 9,161 | +0.01(+0.05%) |
Mar 25, 2022 | 22.85 | 76 | +0.15(+0.66%) | |||
Mar 24, 2022 | 22.64 | 22.72 | 22.60 | 22.70 | 6,094 | +0.15(+0.66%) |
Mar 23, 2022 | 22.62 | 22.65 | 22.55 | 22.55 | 1,098 | -0.07(-0.31%) |
Mar 22, 2022 | 22.56 | 22.62 | 22.56 | 22.62 | 2,586 | +0.14(+0.62%) |
Mar 21, 2022 | 22.53 | 22.53 | 22.45 | 22.48 | 3,749 | +0.14(+0.64%) |
Mar 18, 2022 | 22.22 | 22.33 | 22.22 | 22.33 | 4,295 | +0.09(+0.41%) |
Mar 17, 2022 | 22.07 | 22.24 | 22.07 | 22.24 | 18,243 | +0.27(+1.25%) |
Mar 16, 2022 | 21.79 | 21.97 | 21.79 | 21.97 | 4,114 | +0.30(+1.37%) |
Mar 15, 2022 | 21.59 | 22.03 | 21.59 | 21.67 | 87,398 | +0.13(+0.60%) |
Mar 14, 2022 | 21.66 | 21.69 | 21.49 | 21.54 | 25,387 | -0.19(-0.89%) |
Mar 11, 2022 | 21.86 | 21.88 | 21.74 | 21.74 | 4,537 | -0.19(-0.86%) |
Mar 10, 2022 | 21.75 | 21.92 | 21.75 | 21.92 | 528 | +0.07(+0.34%) |
Mar 09, 2022 | 21.77 | 21.91 | 21.77 | 21.85 | 7,369 | +0.30(+1.42%) |
Mar 08, 2022 | 21.77 | 21.79 | 21.54 | 21.54 | 21,091 | +0.10(+0.48%) |
Mar 07, 2022 | 21.49 | 21.57 | 21.44 | 21.44 | 2,905 | -0.38(-1.76%) |
Mar 04, 2022 | 21.81 | 21.82 | 21.71 | 21.82 | 489 | -0.04(-0.18%) |
Mar 03, 2022 | 21.82 | 21.86 | 21.82 | 21.86 | 681 | -0.18(-0.83%) |
Mar 02, 2022 | 21.92 | 22.05 | 21.92 | 22.05 | 6,846 | +0.45(+2.08%) |
Mar 01, 2022 | 22.02 | 22.02 | 21.49 | 21.60 | 1,487 | -0.14(-0.63%) |
Feb 28, 2022 | 21.79 | 21.86 | 21.69 | 21.74 | 3,273 | +0.02(+0.09%) |
Feb 25, 2022 | 21.53 | 21.79 | 21.58 | 21.72 | 14,218 | +0.37(+1.73%) |
Feb 24, 2022 | 20.92 | 21.35 | 20.92 | 21.35 | 21,039 | +0.16(+0.75%) |
Feb 23, 2022 | 21.35 | 21.51 | 21.19 | 21.19 | 7,987 | -0.18(-0.86%) |
Feb 22, 2022 | 21.53 | 21.57 | 21.37 | 21.37 | 7,899 | -0.22(-1.03%) |
Feb 18, 2022 | 21.59 | 0 | -0.06(-0.28%) | |||
Feb 17, 2022 | 21.75 | 21.75 | 21.65 | 21.65 | 424 | -0.29(-1.32%) |
Feb 16, 2022 | 21.87 | 21.94 | 21.87 | 21.94 | 656 | +0.08(+0.34%) |
Feb 15, 2022 | 21.83 | 21.87 | 21.82 | 21.87 | 6,768 | +0.20(+0.94%) |
Feb 14, 2022 | 21.61 | 21.66 | 21.58 | 21.66 | 658 | -0.13(-0.58%) |
Feb 11, 2022 | 21.98 | 21.98 | 21.79 | 21.79 | 1,247 | -0.04(-0.18%) |
Feb 10, 2022 | 22.08 | 22.08 | 21.83 | 21.83 | 678 | -0.16(-0.72%) |
Feb 09, 2022 | 21.86 | 22.03 | 21.86 | 21.99 | 3,132 | +0.13(+0.59%) |
Feb 08, 2022 | 21.79 | 21.90 | 21.78 | 21.86 | 2,752 | +0.19(+0.88%) |
Feb 04, 2022 | 21.67 | 157 | +0.11(+0.50%) | |||
Feb 03, 2022 | 21.66 | 21.66 | 21.50 | 21.56 | 2,356 | -0.24(-1.10%) |
Feb 02, 2022 | 21.75 | 21.80 | 21.75 | 21.80 | 301 | +0.38(+1.79%) |
Jan 31, 2022 | 21.42 | 7 | +0.30(+1.44%) | |||
Jan 28, 2022 | 21.05 | 21.11 | 20.91 | 21.11 | 3,777 | +0.11(+0.54%) |
Jan 27, 2022 | 21.23 | 21.23 | 21.00 | 21.00 | 510 | -0.12(-0.59%) |
Jan 26, 2022 | 21.35 | 21.42 | 21.13 | 21.13 | 1,786 | -0.12(-0.56%) |
Jan 25, 2022 | 21.30 | 21.30 | 21.24 | 21.24 | 1,814 | +0.33(+1.57%) |
Jan 24, 2022 | 20.53 | 20.92 | 20.46 | 20.92 | 85,408 | -0.19(-0.91%) |
Jan 21, 2022 | 21.37 | 21.42 | 21.11 | 21.11 | 31,551 | -0.34(-1.61%) |
Jan 20, 2022 | 21.86 | 21.88 | 21.45 | 21.45 | 652 | -0.28(-1.31%) |
Jan 19, 2022 | 21.85 | 21.85 | 21.74 | 21.74 | 1,002 | -0.21(-0.94%) |
Jan 18, 2022 | 22.65 | 22.65 | 21.94 | 21.94 | 7,890 | -0.21(-0.94%) |
Jan 14, 2022 | 22.15 | 0 | +0.11(+0.49%) | |||
Jan 13, 2022 | 22.15 | 22.15 | 22.04 | 22.04 | 707 | -0.09(-0.40%) |
Jan 12, 2022 | 22.04 | 22.13 | 22.04 | 22.13 | 279 | +0.08(+0.36%) |
Jan 11, 2022 | 21.94 | 22.05 | 21.91 | 22.05 | 84,456 | +0.17(+0.76%) |
Jan 10, 2022 | 21.64 | 21.88 | 21.64 | 21.88 | 1,477 | -0.01(-0.02%) |
Jan 07, 2022 | 21.90 | 21.92 | 21.89 | 21.89 | 614 | +0.13(+0.61%) |
Jan 06, 2022 | 21.66 | 21.75 | 21.66 | 21.75 | 452 | +0.12(+0.55%) |
Jan 05, 2022 | 21.90 | 21.90 | 21.64 | 21.64 | 1,697 | -0.21(-0.97%) |
Jan 04, 2022 | 21.90 | 21.93 | 21.85 | 21.85 | 1,975 | +0.24(+1.11%) |
Jan 03, 2022 | 21.63 | 21.63 | 21.58 | 21.61 | 576 | +0.19(+0.88%) |
Dec 31, 2021 | 21.44 | 21.47 | 21.41 | 21.42 | 3,780 | -0.01(-0.05%) |
Dec 30, 2021 | 21.47 | 21.52 | 21.43 | 21.43 | 3,574 | -0.00(-0.02%) |
Dec 29, 2021 | 21.45 | 21.47 | 21.43 | 21.43 | 1,337 | -0.01(-0.06%) |
Dec 28, 2021 | 21.48 | 21.48 | 21.45 | 21.45 | 503 | -0.01(-0.05%) |
Dec 27, 2021 | 21.30 | 21.46 | 21.30 | 21.46 | 390 | +0.20(+0.92%) |
Dec 22, 2021 | 21.26 | 21.26 | 21.26 | 158 | +0.14(+0.67%) | |
Dec 21, 2021 | 21.03 | 21.16 | 20.96 | 21.12 | 2,817 | +0.35(+1.66%) |
Dec 20, 2021 | 20.57 | 20.77 | 20.57 | 20.77 | 667 | -0.30(-1.43%) |
Dec 16, 2021 | 21.08 | 21.08 | 21.08 | 22 | +0.01(+0.05%) | |
Dec 15, 2021 | 20.90 | 21.10 | 20.80 | 21.07 | 1,797 | +0.06(+0.31%) |
Dec 14, 2021 | 21.11 | 21.13 | 21.00 | 21.00 | 2,380 | -0.08(-0.37%) |
Dec 13, 2021 | 21.06 | 21.10 | 21.06 | 21.08 | 1,002 | -0.25(-1.19%) |
Dec 10, 2021 | 21.24 | 21.33 | 21.24 | 21.33 | 187 | -0.00(-0.02%) |
Dec 09, 2021 | 21.50 | 21.50 | 21.34 | 21.34 | 782 | -0.11(-0.51%) |
Dec 08, 2021 | 21.43 | 21.48 | 21.39 | 21.45 | 1,776 | +0.07(+0.30%) |
Dec 07, 2021 | 21.44 | 21.44 | 21.38 | 21.38 | 1,738 | +0.21(+1.00%) |
Dec 06, 2021 | 21.23 | 21.24 | 21.17 | 21.17 | 883 | +0.33(+1.59%) |
Dec 03, 2021 | 21.03 | 21.03 | 20.83 | 20.84 | 1,088 | -0.26(-1.22%) |
Dec 02, 2021 | 20.79 | 21.17 | 20.79 | 21.10 | 2,330 | +0.31(+1.48%) |