Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.73 | 15.73 | 15.40 | 15.40 | 1,383 | +0.54(+3.65%) |
Apr 28, 2022 | 14.83 | 14.86 | 14.83 | 14.86 | 776 | -0.03(-0.22%) |
Apr 27, 2022 | 14.99 | 14.99 | 14.89 | 14.89 | 776 | +0.68(+4.82%) |
Apr 26, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 27 | -0.28(-1.90%) |
Apr 25, 2022 | 14.24 | 14.48 | 14.24 | 14.48 | 3,827 | -0.49(-3.25%) |
Apr 22, 2022 | 15.27 | 15.27 | 14.97 | 14.97 | 248 | +0.06(+0.40%) |
Apr 21, 2022 | 15.17 | 15.17 | 14.91 | 14.91 | 1,312 | -0.67(-4.29%) |
Apr 20, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 136 | -0.51(-3.17%) |
Apr 19, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 139 | -0.13(-0.81%) |
Apr 18, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 38 | +0.00(+0.01%) |
Apr 14, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | -0.17(-1.01%) |
Apr 13, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 3 | +0.10(+0.60%) |
Apr 12, 2022 | 16.44 | 16.44 | 16.28 | 16.28 | 285 | +0.02(+0.09%) |
Apr 11, 2022 | 16.34 | 16.34 | 16.27 | 16.27 | 207 | -0.48(-2.89%) |
Apr 08, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 110 | -0.09(-0.54%) |
Apr 07, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 149 | -0.45(-2.61%) |
Apr 06, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 29 | -0.36(-2.03%) |
Apr 05, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.48(-2.67%) |
Apr 04, 2022 | 17.77 | 18.13 | 17.77 | 18.13 | 278 | +0.66(+3.80%) |
Apr 01, 2022 | 17.47 | 17.47 | 17.47 | 17.47 | 110 | +0.35(+2.07%) |
Mar 31, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.59(-3.35%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.71 | 17.71 | 33 | +0.04(+0.21%) |
Mar 29, 2022 | 17.68 | 17.68 | 17.67 | 17.67 | 183 | +0.38(+2.22%) |
Mar 28, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 95 | +0.06(+0.35%) |
Mar 25, 2022 | 17.27 | 17.27 | 17.23 | 17.23 | 3,015 | -0.69(-3.86%) |
Mar 24, 2022 | 17.96 | 17.96 | 17.92 | 17.92 | 110 | -0.06(-0.31%) |
Mar 23, 2022 | 17.89 | 18.11 | 17.84 | 17.98 | 2,774 | +0.14(+0.76%) |
Mar 22, 2022 | 17.80 | 17.94 | 17.80 | 17.84 | 389 | +0.32(+1.83%) |
Mar 21, 2022 | 17.50 | 17.52 | 17.50 | 17.52 | 114 | -0.47(-2.64%) |
Mar 18, 2022 | 17.52 | 18.19 | 17.52 | 18.00 | 579 | +0.75(+4.33%) |
Mar 17, 2022 | 16.84 | 17.25 | 16.82 | 17.25 | 321 | -0.64(-3.57%) |
Mar 16, 2022 | 17.33 | 17.89 | 17.33 | 17.89 | 256 | +2.94(+19.65%) |
Mar 15, 2022 | 14.56 | 14.98 | 14.56 | 14.95 | 2,283 | -0.03(-0.18%) |
Mar 14, 2022 | 15.38 | 15.38 | 14.98 | 14.98 | 2,313 | -1.12(-6.94%) |
Mar 11, 2022 | 16.34 | 16.34 | 16.09 | 16.09 | 336 | -0.67(-3.99%) |
Mar 10, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 4 | -0.66(-3.77%) |
Mar 09, 2022 | 17.42 | 17.42 | 17.42 | 17.42 | 86 | +0.42(+2.49%) |
Mar 08, 2022 | 17.12 | 17.12 | 16.79 | 16.99 | 2,212 | -0.20(-1.19%) |
Mar 07, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 88 | -0.71(-3.94%) |
Mar 04, 2022 | 17.81 | 17.90 | 17.81 | 17.90 | 399 | -0.44(-2.42%) |
Mar 03, 2022 | 18.52 | 18.52 | 18.35 | 18.35 | 425 | -0.63(-3.34%) |
Mar 02, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 99 | -0.30(-1.56%) |
Mar 01, 2022 | 19.39 | 19.40 | 19.28 | 19.28 | 375 | -0.10(-0.53%) |
Feb 28, 2022 | 19.45 | 19.48 | 19.39 | 19.39 | 549 | -0.05(-0.25%) |
Feb 25, 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 110 | +0.35(+1.85%) |
Feb 24, 2022 | 19.01 | 19.08 | 19.01 | 19.08 | 335 | +0.03(+0.13%) |
Feb 23, 2022 | 19.45 | 19.45 | 19.06 | 19.06 | 894 | +0.15(+0.79%) |
Feb 22, 2022 | 19.16 | 19.16 | 18.91 | 18.91 | 134 | -0.54(-2.76%) |
Feb 18, 2022 | 19.44 | 0 | -0.39(-1.95%) | |||
Feb 17, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | -0.08(-0.42%) |
Feb 16, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.01%) |
Feb 15, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.92(+4.82%) |
Feb 14, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 24 | -0.08(-0.43%) |
Feb 11, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 416 | -0.73(-3.68%) |
Feb 10, 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 39 | -0.25(-1.23%) |
Feb 09, 2022 | 20.04 | 20.05 | 20.04 | 20.05 | 1,019 | +0.44(+2.26%) |
Feb 08, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 14 | -0.02(-0.11%) |
Feb 07, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | -0.22(-1.13%) |
Feb 04, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 110 | +0.22(+1.12%) |
Feb 03, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 100 | -0.25(-1.25%) |
Feb 02, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.17(-0.86%) |
Feb 01, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 3 | +0.11(+0.54%) |
Jan 31, 2022 | 19.35 | 19.95 | 19.95 | 3,129 | +1.05(+5.56%) | |
Jan 28, 2022 | 18.91 | 18.91 | 18.70 | 18.90 | 1,044 | -0.19(-0.98%) |
Jan 27, 2022 | 19.49 | 19.49 | 19.09 | 19.09 | 578 | -0.74(-3.73%) |
Jan 26, 2022 | 20.19 | 20.19 | 19.82 | 19.82 | 2,010 | -0.27(-1.33%) |
Jan 25, 2022 | 20.04 | 20.09 | 20.02 | 20.09 | 1,175 | -0.24(-1.20%) |
Jan 24, 2022 | 19.82 | 20.34 | 19.82 | 20.34 | 1,184 | -0.24(-1.18%) |
Jan 21, 2022 | 21.04 | 21.04 | 20.58 | 20.58 | 5,495 | -0.62(-2.94%) |
Jan 20, 2022 | 21.37 | 21.49 | 21.20 | 21.20 | 692 | +0.24(+1.14%) |
Jan 19, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 218 | -0.12(-0.55%) |
Jan 18, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 6 | -0.06(-0.28%) |
Jan 14, 2022 | 21.14 | 0 | +0.31(+1.47%) | |||
Jan 13, 2022 | 21.17 | 21.17 | 20.83 | 20.83 | 1,388 | -0.73(-3.38%) |
Jan 12, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 7 | +0.44(+2.07%) |
Jan 11, 2022 | 20.93 | 21.19 | 20.93 | 21.13 | 4,184 | +0.35(+1.70%) |
Jan 10, 2022 | 20.92 | 20.92 | 20.73 | 20.77 | 652 | +0.03(+0.12%) |
Jan 07, 2022 | 20.64 | 20.75 | 20.59 | 20.75 | 804 | +0.11(+0.55%) |
Jan 06, 2022 | 20.56 | 20.79 | 20.47 | 20.63 | 6,647 | +0.19(+0.95%) |
Jan 05, 2022 | 20.66 | 20.80 | 20.44 | 20.44 | 4,746 | -0.71(-3.34%) |
Jan 04, 2022 | 21.53 | 21.53 | 21.02 | 21.15 | 2,628 | -0.66(-3.01%) |
Jan 03, 2022 | 21.73 | 21.80 | 21.73 | 21.80 | 347 | -0.05(-0.23%) |
Dec 31, 2021 | 21.85 | 21.85 | 21.85 | 21.85 | 110 | +0.03(+0.15%) |
Dec 30, 2021 | 21.63 | 21.95 | 21.63 | 21.82 | 799 | +0.86(+4.10%) |
Dec 29, 2021 | 21.32 | 21.32 | 20.96 | 20.96 | 1,768 | -0.43(-2.01%) |
Dec 28, 2021 | 21.45 | 21.45 | 21.39 | 21.39 | 813 | -0.13(-0.63%) |
Dec 27, 2021 | 21.59 | 21.59 | 21.48 | 21.52 | 1,437 | -0.07(-0.31%) |
Dec 23, 2021 | 21.50 | 21.61 | 21.50 | 21.59 | 677 | +0.01(+0.05%) |
Dec 22, 2021 | 21.58 | 21.58 | 21.58 | 21.58 | 106 | +0.00(+0.02%) |
Dec 21, 2021 | 21.23 | 21.57 | 21.23 | 21.57 | 768 | +0.56(+2.65%) |
Dec 20, 2021 | 20.79 | 21.01 | 20.79 | 21.01 | 1,240 | -0.68(-3.13%) |
Dec 17, 2021 | 21.46 | 21.69 | 21.46 | 21.69 | 1,305 | -0.27(-1.21%) |
Dec 16, 2021 | 22.02 | 22.28 | 21.96 | 21.96 | 280 | +0.20(+0.93%) |
Dec 15, 2021 | 21.98 | 21.98 | 21.76 | 21.76 | 535 | -0.63(-2.80%) |
Dec 14, 2021 | 22.36 | 22.39 | 22.32 | 22.39 | 533 | -0.16(-0.69%) |
Dec 13, 2021 | 22.80 | 22.80 | 22.49 | 22.54 | 4,788 | -0.37(-1.63%) |
Dec 10, 2021 | 22.91 | 22.95 | 22.80 | 22.92 | 2,123 | +0.03(+0.15%) |
Dec 09, 2021 | 22.88 | 22.88 | 22.88 | 22.88 | 5 | -0.11(-0.46%) |
Dec 08, 2021 | 22.75 | 23.11 | 22.75 | 22.99 | 1,439 | +0.48(+2.15%) |
Dec 07, 2021 | 22.59 | 22.59 | 22.50 | 22.50 | 362 | +0.36(+1.62%) |
Dec 06, 2021 | 21.95 | 22.14 | 21.95 | 22.14 | 2,218 | +0.11(+0.51%) |
Dec 03, 2021 | 22.04 | 22.05 | 21.98 | 22.03 | 2,451 | -0.64(-2.82%) |
Dec 02, 2021 | 22.95 | 22.95 | 22.67 | 22.67 | 1,385 | -0.34(-1.46%) |
Dec 01, 2021 | 23.45 | 23.49 | 23.01 | 23.01 | 2,107 | -0.32(-1.39%) |
Nov 30, 2021 | 23.53 | 23.58 | 23.12 | 23.33 | 5,391 | -0.02(-0.09%) |
Nov 29, 2021 | 23.45 | 23.45 | 23.29 | 23.35 | 19,133 | +0.07(+0.31%) |
Nov 26, 2021 | 23.39 | 23.39 | 23.14 | 23.28 | 1,139 | -0.58(-2.42%) |
Nov 24, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 784 | +0.23(+0.99%) |
Nov 23, 2021 | 23.60 | 23.76 | 23.60 | 23.62 | 3,661 | -0.25(-1.05%) |
Nov 22, 2021 | 24.07 | 24.15 | 23.87 | 23.87 | 6,080 | -0.06(-0.23%) |
Nov 19, 2021 | 24.05 | 24.06 | 23.93 | 23.93 | 321 | +0.12(+0.49%) |
Nov 18, 2021 | 23.92 | 23.81 | 23.81 | 23.81 | 4,454 | -0.55(-2.26%) |
Nov 17, 2021 | 24.59 | 24.59 | 24.36 | 24.36 | 1,620 | -0.20(-0.80%) |
Nov 16, 2021 | 24.45 | 24.56 | 24.45 | 24.56 | 819 | +0.24(+0.98%) |
Nov 15, 2021 | 24.54 | 24.54 | 24.32 | 24.32 | 5,330 | -0.23(-0.95%) |
Nov 12, 2021 | 24.40 | 24.55 | 24.40 | 24.55 | 4,507 | +0.09(+0.38%) |
Nov 11, 2021 | 24.26 | 24.46 | 24.26 | 24.46 | 1,065 | +0.82(+3.46%) |
Nov 10, 2021 | 23.79 | 23.64 | 23.64 | 0 | +0.15(+0.66%) | |
Nov 09, 2021 | 23.64 | 23.64 | 23.41 | 23.48 | 1,914 | -0.02(-0.09%) |
Nov 08, 2021 | 23.37 | 23.51 | 23.37 | 23.51 | 1,632 | +0.19(+0.81%) |
Nov 05, 2021 | 23.58 | 23.58 | 23.26 | 23.32 | 2,592 | -0.32(-1.37%) |
Nov 04, 2021 | 23.84 | 23.84 | 23.62 | 23.64 | 3,612 | -0.10(-0.41%) |
Nov 03, 2021 | 23.60 | 23.74 | 23.57 | 23.74 | 3,344 | +0.10(+0.41%) |
Nov 02, 2021 | 23.76 | 23.76 | 23.64 | 23.64 | 1,326 | -0.35(-1.46%) |
Nov 01, 2021 | 24.05 | 24.06 | 23.98 | 23.99 | 4,934 | +0.45(+1.91%) |
Oct 29, 2021 | 23.72 | 23.72 | 23.54 | 23.54 | 2,986 | -0.17(-0.72%) |
Oct 28, 2021 | 23.62 | 23.72 | 23.62 | 23.71 | 4,252 | +0.04(+0.18%) |
Oct 27, 2021 | 23.84 | 23.84 | 23.67 | 23.67 | 1,655 | -0.24(-1.00%) |
Oct 26, 2021 | 24.47 | 23.91 | 4,723 | -0.67(-2.72%) | ||
Oct 25, 2021 | 24.42 | 24.69 | 24.42 | 24.58 | 24,761 | +0.35(+1.46%) |
Oct 22, 2021 | 24.42 | 24.42 | 24.20 | 24.22 | 3,017 | +0.00(+0.01%) |
Oct 21, 2021 | 24.26 | 24.26 | 24.19 | 24.22 | 585 | -0.19(-0.78%) |
Oct 20, 2021 | 24.47 | 24.47 | 24.35 | 24.41 | 2,956 | -0.05(-0.22%) |
Oct 19, 2021 | 24.31 | 24.48 | 24.31 | 24.46 | 4,519 | +0.77(+3.25%) |
Oct 18, 2021 | 23.62 | 23.78 | 23.62 | 23.70 | 2,498 | +0.10(+0.43%) |
Oct 15, 2021 | 23.59 | 23.66 | 23.53 | 23.59 | 3,016 | +0.17(+0.74%) |
Oct 14, 2021 | 23.45 | 23.45 | 23.34 | 23.42 | 833 | -0.24(-1.00%) |
Oct 13, 2021 | 23.57 | 23.67 | 23.57 | 23.66 | 4,769 | +0.63(+2.74%) |
Oct 12, 2021 | 23.24 | 23.27 | 23.03 | 23.03 | 1,152 | -0.14(-0.62%) |
Oct 11, 2021 | 23.59 | 23.64 | 23.17 | 23.17 | 3,820 | -0.24(-1.04%) |
Oct 08, 2021 | 23.46 | 23.49 | 23.41 | 23.41 | 2,663 | +0.16(+0.70%) |