Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2022 | 29.40 | 0 | -0.32(-1.06%) | |||
Apr 26, 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 300 | +0.16(+0.54%) |
Apr 19, 2022 | 29.56 | 0 | -1.08(-3.52%) | |||
Apr 08, 2022 | 30.64 | 0 | +0.51(+1.69%) | |||
Apr 07, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 790 | -0.93(-2.99%) |
Apr 06, 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 274 | -0.94(-2.94%) |
Apr 01, 2022 | 32.00 | 0 | -2.60(-7.51%) | |||
Mar 23, 2022 | 34.60 | 2,300 | +0.50(+1.47%) | |||
Mar 18, 2022 | 34.10 | 89,200 | +1.08(+3.27%) | |||
Mar 11, 2022 | 33.02 | 60,000 | +0.17(+0.52%) | |||
Mar 10, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 375 | -0.40(-1.20%) |
Mar 09, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 370 | -1.16(-3.37%) |
Mar 01, 2022 | 34.41 | 0 | -0.91(-2.58%) | |||
Feb 22, 2022 | 35.32 | 0 | -2.79(-7.33%) | |||
Feb 17, 2022 | 38.11 | 0 | +0.05(+0.14%) | |||
Feb 11, 2022 | 38.06 | 0 | +0.68(+1.82%) | |||
Feb 10, 2022 | 37.38 | 37.38 | 37.38 | 37.38 | 2,717 | -1.40(-3.61%) |
Feb 08, 2022 | 38.78 | 58,000 | +1.89(+5.13%) | |||
Feb 04, 2022 | 36.89 | 0 | +1.74(+4.96%) | |||
Jan 31, 2022 | 35.14 | 6,160 | -0.16(-0.44%) | |||
Jan 24, 2022 | 35.30 | 0 | -1.10(-3.02%) | |||
Jan 21, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 1,283 | -0.61(-1.65%) |
Jan 19, 2022 | 37.01 | 0 | -0.35(-0.93%) | |||
Jan 18, 2022 | 37.36 | 37.36 | 37.36 | 37.36 | 5,502 | -1.07(-2.78%) |
Jan 14, 2022 | 38.43 | 0 | +3.01(+8.51%) | |||
Jan 10, 2022 | 35.41 | 0 | -0.47(-1.32%) | |||
Jan 06, 2022 | 35.89 | 35.89 | 35.89 | 0 | +0.52(+1.46%) | |
Dec 31, 2021 | 35.37 | 35.37 | 35.37 | 24,800 | +0.27(+0.77%) | |
Dec 29, 2021 | 35.10 | 35.10 | 35.10 | 0 | +0.17(+0.50%) | |
Dec 28, 2021 | 34.93 | 34.93 | 34.93 | 34.93 | 27 | +1.82(+5.48%) |
Dec 23, 2021 | 33.11 | 33.11 | 33.11 | 0 | +0.02(+0.06%) | |
Dec 22, 2021 | 34.69 | 34.69 | 33.09 | 33.09 | 738 | -0.91(-2.68%) |
Dec 21, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 12,000 | -0.22(-0.64%) |
Dec 20, 2021 | 34.22 | 34.22 | 34.22 | 34.22 | 440 | -0.96(-2.73%) |
Dec 17, 2021 | 35.18 | 35.18 | 35.18 | 35.18 | 478 | +1.23(+3.62%) |
Dec 16, 2021 | 34.12 | 34.12 | 33.95 | 33.95 | 143 | +0.35(+1.04%) |
Dec 15, 2021 | 35.29 | 35.29 | 33.60 | 33.60 | 232 | -0.03(-0.10%) |
Dec 10, 2021 | 33.63 | 33.63 | 33.63 | 0 | -1.64(-4.64%) | |
Dec 08, 2021 | 35.27 | 35.27 | 35.27 | 0 | +1.91(+5.72%) | |
Dec 06, 2021 | 33.36 | 33.36 | 33.36 | 0 | -0.69(-2.02%) | |
Dec 03, 2021 | 34.05 | 34.15 | 34.05 | 34.05 | 4,360 | -0.41(-1.19%) |
Nov 24, 2021 | 34.46 | 34.46 | 34.46 | 0 | +0.41(+1.20%) | |
Nov 23, 2021 | 32.67 | 34.05 | 32.67 | 34.05 | 127 | +1.33(+4.06%) |
Nov 22, 2021 | 32.72 | 32.72 | 32.72 | 32.72 | 58 | -0.83(-2.49%) |
Nov 19, 2021 | 33.55 | 33.55 | 33.55 | 33.55 | 100 | -1.20(-3.44%) |
Nov 17, 2021 | 34.75 | 34.75 | 34.75 | 0 | +1.26(+3.76%) | |
Nov 16, 2021 | 33.49 | 33.49 | 33.49 | 33.49 | 464 | -0.84(-2.44%) |
Nov 15, 2021 | 35.00 | 35.00 | 34.33 | 34.33 | 578 | +1.60(+4.89%) |
Nov 09, 2021 | 32.73 | 32.73 | 32.73 | 32.73 | 115 | -0.50(-1.50%) |
Nov 08, 2021 | 33.23 | 33.23 | 33.23 | 33.23 | 27 | +0.60(+1.84%) |
Nov 03, 2021 | 32.63 | 32.63 | 32.63 | 0 | -1.58(-4.62%) | |
Nov 02, 2021 | 32.46 | 34.21 | 32.46 | 34.21 | 18 | +1.59(+4.87%) |
Oct 27, 2021 | 32.62 | 32.62 | 32.62 | 0 | -0.07(-0.21%) | |
Oct 26, 2021 | 32.69 | 32.69 | 32.69 | 32.69 | 24,086 | -0.18(-0.55%) |
Oct 25, 2021 | 32.87 | 32.87 | 32.87 | 32.87 | 7,633 | -0.73(-2.17%) |
Oct 22, 2021 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | +0.55(+1.66%) |
Oct 21, 2021 | 33.24 | 33.24 | 33.05 | 33.05 | 24 | -0.43(-1.28%) |
Oct 20, 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 32 | +0.55(+1.67%) |
Oct 19, 2021 | 33.12 | 33.12 | 32.93 | 32.93 | 1,013 | -0.94(-2.78%) |
Oct 18, 2021 | 33.87 | 33.87 | 33.86 | 33.87 | 541 | -1.00(-2.87%) |
Oct 13, 2021 | 34.87 | 34.87 | 34.87 | 0 | +0.54(+1.57%) | |
Oct 11, 2021 | 34.33 | 34.33 | 34.33 | 0 | -1.36(-3.81%) | |
Oct 05, 2021 | 35.69 | 35.69 | 35.69 | 10,622 | +0.23(+0.65%) | |
Oct 01, 2021 | 35.46 | 35.46 | 35.46 | 0 | +0.29(+0.82%) | |
Sep 30, 2021 | 35.17 | 35.17 | 35.17 | 35.17 | 8 | -1.52(-4.14%) |
Sep 29, 2021 | 36.69 | 36.69 | 36.69 | 36.69 | 24,001 | -0.17(-0.46%) |
Sep 24, 2021 | 36.86 | 36.86 | 36.86 | 0 | +0.09(+0.24%) | |
Sep 23, 2021 | 36.77 | 36.77 | 36.77 | 36.77 | 197 | +0.09(+0.25%) |
Sep 22, 2021 | 35.48 | 36.68 | 35.48 | 36.68 | 36 | +1.36(+3.85%) |
Sep 21, 2021 | 37.10 | 37.10 | 35.12 | 35.32 | 36 | -0.97(-2.67%) |
Sep 20, 2021 | 36.29 | 36.29 | 36.29 | 36.29 | 15 | -0.84(-2.26%) |
Sep 17, 2021 | 37.13 | 37.13 | 37.13 | 37.13 | 607 | +0.61(+1.67%) |
Sep 16, 2021 | 36.52 | 36.52 | 36.52 | 36.52 | 4 | +0.23(+0.63%) |
Sep 13, 2021 | 36.29 | 36.29 | 36.29 | 0 | +0.27(+0.75%) | |
Sep 10, 2021 | 36.44 | 36.75 | 36.00 | 36.02 | 1,918 | -0.69(-1.88%) |
Sep 09, 2021 | 36.71 | 36.71 | 36.71 | 36.71 | 32 | +0.25(+0.69%) |
Sep 08, 2021 | 36.46 | 36.46 | 36.46 | 36.46 | 2,503 | +1.18(+3.34%) |
Sep 07, 2021 | 35.28 | 35.28 | 35.28 | 35.28 | 9 | -1.28(-3.50%) |
Sep 03, 2021 | 36.37 | 36.56 | 35.18 | 36.56 | 100 | +2.54(+7.47%) |
Sep 02, 2021 | 34.02 | 35.73 | 34.02 | 34.02 | 30 | -1.89(-5.26%) |
Sep 01, 2021 | 34.19 | 35.91 | 34.19 | 35.91 | 12 | +1.04(+2.98%) |
Aug 26, 2021 | 34.87 | 34.87 | 34.87 | 0 | +2.54(+7.86%) | |
Aug 24, 2021 | 32.33 | 32.33 | 32.33 | 0 | -2.73(-7.79%) | |
Aug 23, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 15 | +0.64(+1.86%) |
Aug 19, 2021 | 34.42 | 34.42 | 34.42 | 0 | -0.99(-2.80%) | |
Aug 18, 2021 | 34.86 | 35.41 | 34.86 | 35.41 | 96,006 | +0.41(+1.17%) |
Aug 17, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 20 | +1.00(+2.94%) |
Aug 16, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 4 | -1.53(-4.31%) |
Aug 13, 2021 | 34.84 | 35.53 | 34.64 | 35.53 | 100 | -0.62(-1.72%) |
Aug 12, 2021 | 36.15 | 36.15 | 36.15 | 36.15 | 78 | +1.94(+5.67%) |
Aug 11, 2021 | 34.21 | 34.21 | 34.21 | 34.21 | 8 | -0.74(-2.12%) |
Aug 10, 2021 | 33.29 | 34.95 | 33.29 | 34.95 | 7,273 | +1.82(+5.49%) |
Aug 09, 2021 | 34.79 | 34.79 | 33.13 | 33.13 | 145 | -1.51(-4.36%) |
Aug 04, 2021 | 34.64 | 34.64 | 34.64 | 0 | -0.11(-0.32%) | |
Aug 03, 2021 | 34.75 | 34.75 | 34.75 | 34.75 | 11 | +0.28(+0.81%) |
Aug 02, 2021 | 33.34 | 34.47 | 33.34 | 34.47 | 103 | +0.77(+2.28%) |
Jul 30, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | -0.65(-1.89%) |
Jul 29, 2021 | 34.90 | 34.90 | 33.24 | 34.35 | 21 | +1.21(+3.65%) |
Jul 28, 2021 | 33.35 | 34.80 | 33.14 | 33.14 | 233 | -1.48(-4.27%) |
Jul 27, 2021 | 34.62 | 34.62 | 34.62 | 34.62 | 30 | +0.34(+0.99%) |
Jul 26, 2021 | 33.23 | 34.28 | 33.00 | 34.28 | 9,082 | +0.71(+2.11%) |
Jul 22, 2021 | 33.57 | 33.57 | 33.57 | 0 | -0.26(-0.77%) | |
Jul 21, 2021 | 34.03 | 34.03 | 32.76 | 33.83 | 32 | +0.49(+1.47%) |
Jul 19, 2021 | 33.34 | 33.34 | 33.34 | 0 | -1.67(-4.77%) | |
Jul 16, 2021 | 35.01 | 35.01 | 35.01 | 35.01 | 4,319 | +0.06(+0.17%) |
Jul 15, 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 55,492 | +1.22(+3.63%) |
Jul 14, 2021 | 33.73 | 33.73 | 33.73 | 33.73 | 8,304 | -0.95(-2.75%) |
Jul 13, 2021 | 34.68 | 34.68 | 34.68 | 34.68 | 11 | +1.74(+5.28%) |
Jul 12, 2021 | 34.67 | 34.67 | 32.94 | 32.94 | 17 | -1.92(-5.51%) |
Jul 09, 2021 | 34.86 | 34.86 | 34.86 | 34.86 | 14,503 | -0.35(-0.99%) |
Jul 07, 2021 | 35.21 | 35.21 | 35.21 | 0 | +1.02(+2.98%) | |
Jul 01, 2021 | 34.19 | 34.19 | 34.19 | 0 | +0.20(+0.59%) | |
Jun 29, 2021 | 33.99 | 33.99 | 33.99 | 0 | -1.65(-4.63%) | |
Jun 28, 2021 | 34.45 | 35.64 | 34.45 | 35.64 | 25 | +0.78(+2.24%) |
Jun 25, 2021 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | -0.53(-1.50%) |
Jun 23, 2021 | 35.39 | 35.39 | 35.39 | 0 | -0.12(-0.34%) | |
Jun 22, 2021 | 34.32 | 35.51 | 34.32 | 35.51 | 25,268 | +0.45(+1.28%) |
Jun 17, 2021 | 35.06 | 35.06 | 35.06 | 0 | -1.54(-4.21%) | |
Jun 16, 2021 | 36.60 | 36.60 | 36.60 | 36.60 | 22 | +1.16(+3.28%) |
Jun 11, 2021 | 35.44 | 35.44 | 35.44 | 0 | -1.04(-2.86%) | |
Jun 10, 2021 | 37.03 | 37.03 | 35.55 | 36.48 | 35 | +0.09(+0.25%) |
May 25, 2021 | 36.39 | 36.39 | 36.39 | 0 | +0.23(+0.64%) | |
May 24, 2021 | 36.16 | 36.16 | 36.16 | 36.16 | 4 | -1.49(-3.96%) |
May 21, 2021 | 35.58 | 37.65 | 35.58 | 37.65 | 100 | +0.79(+2.14%) |
May 19, 2021 | 36.86 | 36.86 | 36.86 | 0 | -0.50(-1.34%) | |
May 18, 2021 | 38.30 | 38.30 | 37.36 | 37.36 | 26 | +2.16(+6.14%) |
May 17, 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 28 | -2.28(-6.08%) |
May 14, 2021 | 36.93 | 37.48 | 35.68 | 37.48 | 100 | +2.12(+6.00%) |
May 13, 2021 | 35.36 | 35.36 | 35.36 | 35.36 | 1 | -1.28(-3.49%) |
May 12, 2021 | 36.64 | 36.64 | 36.64 | 36.64 | 11 | +0.47(+1.30%) |
May 11, 2021 | 36.17 | 36.17 | 36.17 | 36.17 | 10 | -0.48(-1.31%) |
May 07, 2021 | 36.65 | 36.65 | 36.65 | 0 | -0.47(-1.27%) | |
May 06, 2021 | 37.12 | 37.12 | 37.12 | 37.12 | 111 | +1.82(+5.16%) |
May 05, 2021 | 35.30 | 35.30 | 35.30 | 35.30 | 6,700 | +0.20(+0.57%) |
May 04, 2021 | 35.10 | 35.10 | 34.50 | 35.10 | 13 | -0.24(-0.68%) |