Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 22.94 | 55 | +0.73(+3.29%) | |||
May 26, 2022 | 22.50 | 22.50 | 22.21 | 22.21 | 1,025 | -1.19(-5.08%) |
May 25, 2022 | 23.50 | 23.50 | 23.39 | 23.39 | 1,708 | +1.34(+6.08%) |
May 24, 2022 | 21.75 | 22.05 | 21.75 | 22.05 | 6,542 | -0.14(-0.61%) |
May 23, 2022 | 22.91 | 22.91 | 22.19 | 22.19 | 48,449 | -0.32(-1.41%) |
May 19, 2022 | 22.51 | 0 | -0.11(-0.49%) | |||
May 18, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 827 | +0.28(+1.24%) |
May 17, 2022 | 22.34 | 22.34 | 22.34 | 22.34 | 8,010 | +0.75(+3.47%) |
May 16, 2022 | 21.75 | 21.75 | 21.59 | 21.59 | 462 | +0.78(+3.75%) |
May 12, 2022 | 20.81 | 21 | -0.16(-0.74%) | |||
May 11, 2022 | 20.97 | 21.14 | 20.97 | 20.97 | 2,125 | +0.05(+0.25%) |
May 10, 2022 | 20.91 | 21.05 | 20.91 | 20.91 | 1,175 | -0.24(-1.12%) |
May 09, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 299 | +0.28(+1.34%) |
May 06, 2022 | 20.87 | 20.87 | 20.58 | 20.87 | 813 | +0.04(+0.21%) |
May 05, 2022 | 21.07 | 21.07 | 20.70 | 20.83 | 7,632 | -0.20(-0.96%) |
May 04, 2022 | 20.80 | 21.03 | 20.80 | 21.03 | 4,902 | +0.23(+1.10%) |
May 03, 2022 | 20.34 | 20.80 | 20.34 | 20.80 | 1,600 | -0.10(-0.50%) |
Apr 29, 2022 | 20.90 | 62 | +0.38(+1.85%) | |||
Apr 28, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 110 | +0.02(+0.12%) |
Apr 26, 2022 | 20.50 | 0 | -0.77(-3.62%) | |||
Apr 22, 2022 | 21.27 | 2 | -0.30(-1.41%) | |||
Apr 19, 2022 | 21.57 | 0 | -0.03(-0.12%) | |||
Apr 13, 2022 | 21.60 | 100 | -0.47(-2.13%) | |||
Apr 12, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 562 | -0.01(-0.05%) |
Apr 08, 2022 | 22.08 | 0 | +0.18(+0.83%) | |||
Apr 07, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 1,303 | +0.11(+0.51%) |
Apr 06, 2022 | 21.75 | 21.79 | 21.75 | 21.79 | 32,676 | +0.56(+2.63%) |
Apr 05, 2022 | 21.58 | 21.77 | 21.23 | 21.23 | 1,323 | -0.32(-1.46%) |
Apr 04, 2022 | 22.16 | 22.16 | 21.00 | 21.55 | 33,606 | +0.25(+1.15%) |
Apr 01, 2022 | 21.30 | 21.36 | 21.23 | 21.30 | 19,199 | +0.05(+0.23%) |
Mar 31, 2022 | 21.18 | 21.36 | 21.18 | 21.25 | 23,882 | -0.12(-0.54%) |
Mar 30, 2022 | 21.15 | 21.37 | 21.15 | 21.37 | 1,412 | -0.84(-3.80%) |
Mar 29, 2022 | 22.25 | 22.25 | 22.04 | 22.21 | 550 | +0.30(+1.37%) |
Mar 25, 2022 | 21.91 | 10 | -0.09(-0.41%) | |||
Mar 22, 2022 | 22.00 | 116 | +0.99(+4.71%) | |||
Mar 21, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 250 | -0.75(-3.45%) |
Mar 18, 2022 | 21.08 | 21.76 | 21.08 | 21.76 | 1,068 | +0.66(+3.13%) |
Mar 16, 2022 | 21.10 | 0 | +0.10(+0.48%) | |||
Mar 15, 2022 | 20.40 | 21.00 | 20.40 | 21.00 | 1,600 | +0.80(+3.96%) |
Mar 14, 2022 | 20.26 | 20.26 | 20.20 | 20.20 | 3,339 | -0.19(-0.93%) |
Mar 11, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 1,852 | -0.02(-0.10%) |
Mar 09, 2022 | 20.41 | 0 | +0.07(+0.34%) | |||
Mar 07, 2022 | 20.34 | 69 | -0.23(-1.12%) | |||
Mar 04, 2022 | 20.60 | 20.60 | 20.57 | 20.57 | 4,739 | -0.48(-2.28%) |
Mar 03, 2022 | 21.34 | 21.34 | 21.05 | 21.05 | 813 | -1.15(-5.20%) |
Mar 02, 2022 | 22.00 | 22.20 | 22.00 | 22.20 | 750 | +0.20(+0.93%) |
Mar 01, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 1,200 | -0.29(-1.29%) |
Feb 28, 2022 | 22.88 | 22.88 | 21.05 | 22.29 | 1,873 | +0.01(+0.03%) |
Feb 24, 2022 | 22.28 | 0 | -0.90(-3.87%) | |||
Feb 22, 2022 | 23.18 | 75 | -0.22(-0.96%) | |||
Feb 17, 2022 | 23.40 | 0 | -1.43(-5.77%) | |||
Feb 16, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 1,000 | +0.75(+3.13%) |
Feb 15, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 398 | -0.22(-0.91%) |
Feb 11, 2022 | 24.30 | 0 | -0.10(-0.41%) | |||
Feb 10, 2022 | 24.34 | 24.40 | 24.34 | 24.40 | 841 | +0.20(+0.83%) |
Feb 09, 2022 | 24.28 | 24.28 | 24.20 | 24.20 | 250 | +0.61(+2.59%) |
Feb 08, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 200 | +0.00(+0.00%) |
Feb 07, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 4,150 | -0.40(-1.67%) |
Feb 02, 2022 | 23.82 | 23.99 | 23.82 | 23.99 | 4,000 | -0.31(-1.28%) |
Jan 31, 2022 | 24.30 | 151 | +1.17(+5.06%) | |||
Jan 26, 2022 | 23.13 | 20 | -0.10(-0.43%) | |||
Jan 25, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 237 | +0.23(+1.00%) |
Jan 24, 2022 | 23.75 | 23.75 | 23.00 | 23.00 | 684 | -0.75(-3.16%) |
Jan 19, 2022 | 23.75 | 80 | +0.08(+0.34%) | |||
Jan 18, 2022 | 23.82 | 23.82 | 23.67 | 23.67 | 3,436 | -0.45(-1.87%) |
Jan 14, 2022 | 24.12 | 0 | +0.87(+3.74%) | |||
Jan 13, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +1.05(+4.71%) |
Jan 04, 2022 | 22.20 | 5 | -0.55(-2.40%) | |||
Jan 03, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 1,008 | +1.68(+7.97%) |
Dec 31, 2021 | 21.07 | 21.07 | 21.07 | 21.07 | 150 | -0.39(-1.82%) |
Dec 28, 2021 | 21.46 | 21.46 | 21.46 | 0 | +0.36(+1.71%) | |
Dec 27, 2021 | 21.10 | 21.10 | 21.10 | 21.10 | 5,093 | +0.24(+1.15%) |
Dec 21, 2021 | 20.86 | 20.86 | 20.86 | 44 | +0.16(+0.77%) | |
Dec 20, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 265 | -0.11(-0.53%) |
Dec 16, 2021 | 20.81 | 20.81 | 20.81 | 58 | -0.10(-0.47%) | |
Dec 15, 2021 | 20.91 | 20.91 | 20.91 | 20.91 | 711 | +0.06(+0.27%) |
Dec 14, 2021 | 20.82 | 21.64 | 20.50 | 20.85 | 1,198 | +0.30(+1.46%) |
Dec 13, 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 180 | -0.24(-1.17%) |
Dec 10, 2021 | 20.59 | 21.30 | 20.59 | 20.79 | 3,388 | +0.25(+1.24%) |
Dec 09, 2021 | 20.54 | 20.54 | 20.54 | 20.54 | 266 | -0.62(-2.94%) |
Dec 08, 2021 | 21.16 | 21.16 | 21.16 | 21.16 | 256 | +0.46(+2.22%) |
Dec 06, 2021 | 20.70 | 20.70 | 20.70 | 2 | +0.09(+0.44%) | |
Dec 02, 2021 | 20.61 | 20.61 | 20.61 | 10 | -0.38(-1.81%) | |
Dec 01, 2021 | 20.99 | 20.99 | 20.99 | 20.99 | 200 | -0.53(-2.46%) |
Nov 29, 2021 | 20.54 | 21.52 | 21.52 | 21.52 | 40 | +0.98(+4.77%) |
Nov 26, 2021 | 20.54 | 20.75 | 20.50 | 20.54 | 1,800 | -0.88(-4.11%) |
Nov 24, 2021 | 21.91 | 21.91 | 21.42 | 21.42 | 2,020 | -0.11(-0.51%) |
Nov 23, 2021 | 21.53 | 21.53 | 21.53 | 21.53 | 346,820 | +0.23(+1.08%) |
Nov 22, 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 380 | +0.46(+2.21%) |
Nov 18, 2021 | 20.84 | 20.84 | 20.84 | 0 | -0.11(-0.53%) | |
Nov 17, 2021 | 20.95 | 20.95 | 20.95 | 20.95 | 132 | -0.12(-0.59%) |
Nov 12, 2021 | 21.07 | 21.07 | 21.07 | 0 | +0.15(+0.70%) | |
Nov 09, 2021 | 20.88 | 21.37 | 20.88 | 20.93 | 2,400 | -0.08(-0.39%) |
Nov 04, 2021 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Nov 03, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 378 | -0.39(-1.82%) |
Nov 02, 2021 | 21.30 | 21.40 | 21.30 | 21.40 | 2,217 | -0.12(-0.57%) |
Nov 01, 2021 | 20.89 | 21.52 | 21.23 | 21.52 | 690 | +0.29(+1.36%) |
Oct 29, 2021 | 21.23 | 21.23 | 21.23 | 21.23 | 121 | -0.71(-3.21%) |
Oct 28, 2021 | 21.94 | 21.94 | 21.94 | 21.94 | 1,502 | +0.34(+1.57%) |
Oct 26, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 1,726 | +0.25(+1.17%) |
Oct 22, 2021 | 21.35 | 21.35 | 21.35 | 0 | +0.07(+0.33%) | |
Oct 21, 2021 | 21.28 | 21.28 | 21.28 | 21.28 | 100 | -0.64(-2.92%) |
Oct 20, 2021 | 21.92 | 21.92 | 21.92 | 21.92 | 120 | +0.79(+3.74%) |
Oct 18, 2021 | 21.13 | 21.13 | 21.13 | 68 | -0.66(-3.03%) | |
Oct 15, 2021 | 21.79 | 21.79 | 21.79 | 21.79 | 119 | +0.79(+3.76%) |
Oct 13, 2021 | 21.00 | 21.00 | 21.00 | 84 | +0.05(+0.24%) | |
Oct 11, 2021 | 20.95 | 20.95 | 20.95 | 1 | -0.58(-2.69%) | |
Oct 08, 2021 | 21.53 | 21.53 | 21.53 | 21.53 | 200 | +1.23(+6.06%) |
Oct 06, 2021 | 20.30 | 20.30 | 20.30 | 0 | -0.26(-1.25%) | |
Oct 04, 2021 | 20.56 | 20.56 | 20.56 | 25 | -0.44(-2.11%) | |
Sep 28, 2021 | 21.00 | 21.00 | 21.00 | 41 | +0.04(+0.19%) | |
Sep 21, 2021 | 20.96 | 20.96 | 20.96 | 0 | -0.21(-0.99%) | |
Sep 20, 2021 | 20.80 | 21.17 | 20.71 | 21.17 | 2,179 | -0.53(-2.44%) |
Sep 16, 2021 | 21.70 | 21.70 | 21.70 | 44 | +0.20(+0.93%) | |
Sep 15, 2021 | 21.77 | 21.77 | 21.50 | 21.50 | 2,500 | +0.59(+2.82%) |
Sep 13, 2021 | 20.91 | 20.91 | 20.91 | 64 | -0.94(-4.30%) | |
Sep 08, 2021 | 21.85 | 21.85 | 21.85 | 35 | -0.12(-0.55%) | |
Sep 07, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 130 | +1.20(+5.78%) |
Sep 01, 2021 | 20.77 | 20.77 | 20.77 | 23 | -0.73(-3.40%) | |
Aug 27, 2021 | 21.50 | 21.50 | 21.50 | 2 | +0.14(+0.68%) | |
Aug 24, 2021 | 21.36 | 21.36 | 21.36 | 0 | +0.14(+0.64%) | |
Aug 19, 2021 | 21.22 | 21.22 | 21.22 | 10 | -0.63(-2.88%) | |
Aug 13, 2021 | 21.85 | 21.85 | 21.85 | 1 | -0.50(-2.24%) | |
Aug 12, 2021 | 22.35 | 22.35 | 22.35 | 22.35 | 1,200 | +0.00(+0.00%) |
Aug 09, 2021 | 22.35 | 22.35 | 22.35 | 20 | +0.84(+3.91%) | |
Aug 05, 2021 | 21.51 | 21.51 | 21.51 | 1 | +0.01(+0.05%) | |
Aug 04, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 160 | -1.34(-5.87%) |
Aug 03, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 1,019 | +1.03(+4.72%) |
Aug 02, 2021 | 21.81 | 21.81 | 21.81 | 21.81 | 171 | -0.37(-1.67%) |
Jul 29, 2021 | 22.18 | 22.18 | 22.18 | 0 | +1.17(+5.57%) | |
Jul 28, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 100 | -0.01(-0.02%) |
Jul 26, 2021 | 21.02 | 21.02 | 21.02 | 30 | -0.38(-1.78%) | |
Jul 21, 2021 | 21.39 | 21.39 | 21.39 | 0 | +0.39(+1.88%) | |
Jul 20, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 600 | -0.69(-3.17%) |
Jul 19, 2021 | 21.85 | 22.07 | 21.01 | 21.69 | 4,588 | -1.23(-5.38%) |
Jul 15, 2021 | 22.92 | 22.92 | 22.92 | 0 | +0.42(+1.87%) | |
Jul 14, 2021 | 21.55 | 22.50 | 21.55 | 22.50 | 251 | -0.46(-2.00%) |
Jul 12, 2021 | 22.96 | 22.96 | 22.96 | 0 | +1.56(+7.29%) | |
Jul 08, 2021 | 21.40 | 21.40 | 21.40 | 17 | -0.62(-2.82%) | |
Jul 02, 2021 | 22.02 | 22.02 | 22.02 | 3 | +0.92(+4.36%) | |
Jul 01, 2021 | 21.10 | 21.10 | 21.10 | 21.10 | 112 | -1.27(-5.68%) |
Jun 30, 2021 | 22.41 | 22.41 | 21.18 | 22.37 | 1,503 | +0.57(+2.61%) |
Jun 29, 2021 | 21.56 | 21.80 | 21.56 | 21.80 | 624 | +0.24(+1.12%) |
Jun 24, 2021 | 21.56 | 21.56 | 21.56 | 33 | -0.44(-2.01%) | |
Jun 21, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.25(+1.15%) | |
Jun 18, 2021 | 21.75 | 21.75 | 21.75 | 21.75 | 180 | -0.70(-3.12%) |
Jun 11, 2021 | 22.45 | 22.45 | 22.45 | 0 | -0.55(-2.39%) | |
Jun 10, 2021 | 23.50 | 23.50 | 23.00 | 23.00 | 233 | -0.28(-1.20%) |
Jun 09, 2021 | 23.28 | 23.28 | 23.28 | 23.28 | 700 | +0.31(+1.35%) |
Jun 08, 2021 | 23.10 | 23.10 | 22.97 | 22.97 | 1,172 | +0.87(+3.94%) |
Jun 07, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 1,227 | -0.79(-3.45%) |
Jun 04, 2021 | 23.22 | 23.35 | 22.89 | 22.89 | 1,131 | +0.58(+2.60%) |
Jun 03, 2021 | 22.31 | 22.31 | 22.31 | 22.31 | 305 | +0.00(+0.00%) |
Jun 02, 2021 | 22.90 | 22.90 | 22.31 | 22.31 | 215 | -0.52(-2.28%) |