Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2022 | 21.46 | 0 | -0.69(-3.12%) | |||
Apr 26, 2022 | 22.15 | 22.65 | 22.15 | 22.15 | 22 | -1.29(-5.50%) |
Apr 25, 2022 | 23.44 | 23.47 | 23.44 | 23.44 | 357 | -0.02(-0.09%) |
Apr 22, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 503 | +0.00(+0.00%) |
Apr 20, 2022 | 23.46 | 0 | +0.47(+2.04%) | |||
Apr 19, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 25 | -0.26(-1.12%) |
Apr 14, 2022 | 23.25 | 0 | +1.79(+8.34%) | |||
Apr 07, 2022 | 21.46 | 1,703 | -0.10(-0.46%) | |||
Apr 06, 2022 | 22.00 | 22.00 | 21.56 | 21.56 | 156 | -1.44(-6.26%) |
Apr 05, 2022 | 23.24 | 23.24 | 23.00 | 23.00 | 600 | -0.55(-2.34%) |
Apr 01, 2022 | 23.55 | 3,950 | -0.22(-0.93%) | |||
Mar 31, 2022 | 24.29 | 24.29 | 23.77 | 23.77 | 9,009 | -0.24(-0.99%) |
Mar 30, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 95 | +1.95(+8.84%) |
Mar 28, 2022 | 22.06 | 0 | -2.73(-11.01%) | |||
Mar 23, 2022 | 24.79 | 1,010 | +0.91(+3.81%) | |||
Mar 22, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 50 | +0.66(+2.86%) |
Mar 17, 2022 | 23.21 | 0 | +0.14(+0.58%) | |||
Mar 16, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 8 | +1.30(+5.97%) |
Mar 15, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 15 | -0.17(-0.77%) |
Mar 14, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 50 | +0.35(+1.62%) |
Mar 10, 2022 | 21.60 | 0 | -1.05(-4.64%) | |||
Mar 09, 2022 | 22.86 | 22.86 | 22.65 | 22.65 | 1,812 | +1.30(+6.09%) |
Mar 08, 2022 | 21.54 | 21.54 | 21.35 | 21.35 | 122 | +1.20(+5.96%) |
Mar 07, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20 | -1.48(-6.84%) |
Mar 04, 2022 | 21.63 | 21.74 | 21.63 | 21.63 | 310 | -1.37(-5.96%) |
Mar 02, 2022 | 23.00 | 0 | -3.96(-14.69%) | |||
Feb 25, 2022 | 26.96 | 0 | +3.07(+12.85%) | |||
Feb 24, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 10 | -4.62(-16.20%) |
Feb 22, 2022 | 28.51 | 4,250 | -1.45(-4.84%) | |||
Feb 16, 2022 | 29.96 | 0 | +0.36(+1.22%) | |||
Feb 15, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 40 | +0.53(+1.82%) |
Feb 14, 2022 | 29.07 | 29.84 | 29.07 | 29.07 | 110 | -1.03(-3.42%) |
Feb 11, 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 2,500 | -0.08(-0.27%) |
Feb 09, 2022 | 30.18 | 0 | +0.23(+0.77%) | |||
Feb 07, 2022 | 29.95 | 0 | -3.51(-10.49%) | |||
Feb 02, 2022 | 33.20 | 33.46 | 32.64 | 33.46 | 2,520 | +1.81(+5.72%) |
Feb 01, 2022 | 33.23 | 33.23 | 31.65 | 31.65 | 1,675 | -0.62(-1.91%) |
Jan 28, 2022 | 32.27 | 0 | -4.13(-11.36%) | |||
Jan 26, 2022 | 36.40 | 0 | -1.73(-4.54%) | |||
Jan 20, 2022 | 38.13 | 0 | +0.12(+0.32%) | |||
Jan 18, 2022 | 38.01 | 0 | -1.18(-3.01%) | |||
Jan 12, 2022 | 39.19 | 0 | +0.27(+0.68%) | |||
Jan 11, 2022 | 37.69 | 38.92 | 37.69 | 38.92 | 408 | +2.30(+6.28%) |
Jan 07, 2022 | 36.62 | 36.62 | 36.62 | 0 | +0.33(+0.90%) | |
Jan 05, 2022 | 36.30 | 36.30 | 36.30 | 0 | +1.75(+5.07%) | |
Dec 31, 2021 | 34.55 | 34.55 | 34.55 | 0 | -0.34(-0.98%) | |
Dec 29, 2021 | 34.89 | 34.89 | 34.89 | 0 | -0.96(-2.67%) | |
Dec 27, 2021 | 35.85 | 35.85 | 35.85 | 0 | +1.79(+5.25%) | |
Dec 23, 2021 | 33.98 | 34.06 | 33.98 | 34.06 | 110 | +0.54(+1.61%) |
Dec 22, 2021 | 34.00 | 34.09 | 33.52 | 33.52 | 2,619 | -0.48(-1.40%) |
Dec 21, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 2,710 | +1.31(+4.01%) |
Dec 20, 2021 | 32.69 | 32.69 | 32.69 | 32.69 | 1,775 | +0.00(+0.02%) |
Dec 17, 2021 | 32.69 | 32.69 | 32.69 | 32.69 | 110 | -0.91(-2.72%) |
Dec 16, 2021 | 33.63 | 33.63 | 33.60 | 33.60 | 610 | +0.48(+1.45%) |
Dec 15, 2021 | 33.12 | 33.12 | 33.12 | 33.12 | 160 | +0.02(+0.06%) |
Dec 14, 2021 | 34.80 | 34.80 | 33.10 | 33.10 | 33 | -0.52(-1.54%) |
Dec 13, 2021 | 33.62 | 33.62 | 33.62 | 33.62 | 50 | -1.63(-4.63%) |
Dec 10, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 2,240 | +0.04(+0.12%) |
Dec 06, 2021 | 35.21 | 35.21 | 35.21 | 0 | +0.17(+0.49%) | |
Dec 02, 2021 | 35.04 | 35.04 | 35.04 | 0 | -0.89(-2.48%) | |
Nov 30, 2021 | 35.93 | 35.93 | 35.93 | 0 | -0.92(-2.50%) | |
Nov 26, 2021 | 36.85 | 36.85 | 36.85 | 0 | -0.92(-2.42%) | |
Nov 24, 2021 | 37.95 | 37.95 | 37.77 | 37.77 | 1,005 | -0.41(-1.08%) |
Nov 23, 2021 | 38.47 | 38.47 | 38.18 | 38.18 | 505 | +0.79(+2.11%) |
Nov 22, 2021 | 37.70 | 37.70 | 37.39 | 37.39 | 1,533 | -0.61(-1.61%) |
Nov 17, 2021 | 38.00 | 38.00 | 38.00 | 0 | +0.80(+2.15%) | |
Nov 15, 2021 | 37.20 | 37.20 | 37.20 | 0 | -0.07(-0.19%) | |
Nov 12, 2021 | 37.27 | 37.27 | 37.27 | 37.27 | 100 | -0.89(-2.33%) |
Nov 11, 2021 | 39.31 | 39.31 | 38.16 | 38.16 | 1,265 | +0.84(+2.25%) |
Nov 08, 2021 | 37.32 | 37.32 | 37.32 | 860 | +1.52(+4.25%) | |
Nov 04, 2021 | 35.80 | 35.80 | 35.80 | 0 | +0.04(+0.11%) | |
Nov 03, 2021 | 35.76 | 35.76 | 35.76 | 35.76 | 140 | -0.08(-0.21%) |
Nov 01, 2021 | 35.84 | 35.84 | 35.84 | 0 | -0.26(-0.73%) | |
Oct 28, 2021 | 36.10 | 36.10 | 36.10 | 0 | -0.39(-1.07%) | |
Oct 27, 2021 | 36.49 | 36.49 | 36.49 | 36.49 | 10 | +0.56(+1.56%) |
Oct 25, 2021 | 35.93 | 35.93 | 35.93 | 0 | -0.57(-1.56%) | |
Oct 22, 2021 | 36.50 | 36.50 | 36.50 | 36.50 | 5,000 | +0.00(+0.00%) |
Oct 21, 2021 | 36.50 | 36.50 | 36.50 | 36.50 | 500 | -0.20(-0.54%) |
Oct 20, 2021 | 36.70 | 36.70 | 36.70 | 36.70 | 1,423 | +0.77(+2.14%) |
Oct 18, 2021 | 35.93 | 35.93 | 35.93 | 980 | +0.72(+2.04%) | |
Oct 13, 2021 | 35.21 | 35.21 | 35.21 | 0 | +0.33(+0.95%) | |
Oct 12, 2021 | 34.96 | 34.96 | 34.88 | 34.88 | 505 | +0.38(+1.10%) |
Oct 11, 2021 | 35.56 | 35.56 | 34.50 | 34.50 | 899 | -2.00(-5.48%) |
Oct 08, 2021 | 37.15 | 37.15 | 36.50 | 36.50 | 100 | -0.62(-1.67%) |
Oct 07, 2021 | 37.49 | 37.49 | 37.12 | 37.12 | 811 | +1.73(+4.90%) |
Oct 06, 2021 | 35.38 | 35.38 | 35.38 | 35.38 | 747 | -1.54(-4.18%) |
Oct 01, 2021 | 36.93 | 36.93 | 36.93 | 0 | -1.06(-2.79%) | |
Sep 29, 2021 | 37.99 | 37.99 | 37.99 | 0 | -1.47(-3.73%) | |
Sep 27, 2021 | 39.46 | 39.46 | 39.46 | 0 | +2.85(+7.78%) | |
Sep 24, 2021 | 36.61 | 36.61 | 36.61 | 36.61 | 100 | -0.34(-0.93%) |
Sep 23, 2021 | 36.95 | 36.95 | 36.95 | 36.95 | 5 | +1.12(+3.14%) |
Sep 22, 2021 | 35.83 | 35.83 | 35.83 | 35.83 | 54 | -2.16(-5.70%) |
Sep 17, 2021 | 37.99 | 37.99 | 37.99 | 0 | +1.76(+4.87%) | |
Sep 16, 2021 | 35.85 | 36.23 | 35.85 | 36.23 | 55 | +0.22(+0.61%) |
Sep 15, 2021 | 36.27 | 36.27 | 36.01 | 36.01 | 108 | -0.79(-2.15%) |
Sep 14, 2021 | 36.67 | 36.80 | 36.67 | 36.80 | 830 | -0.65(-1.74%) |
Sep 13, 2021 | 37.45 | 37.45 | 37.45 | 37.45 | 205 | -0.65(-1.71%) |
Sep 10, 2021 | 38.32 | 38.32 | 38.10 | 38.10 | 3,100 | -0.75(-1.94%) |
Sep 09, 2021 | 39.22 | 39.22 | 38.54 | 38.85 | 854 | -1.42(-3.51%) |
Sep 08, 2021 | 39.83 | 40.27 | 39.83 | 40.27 | 61 | -0.33(-0.81%) |
Sep 07, 2021 | 40.68 | 40.68 | 40.55 | 40.60 | 571 | -1.37(-3.26%) |
Sep 03, 2021 | 42.00 | 42.00 | 41.97 | 41.97 | 100 | +0.30(+0.73%) |
Sep 02, 2021 | 40.97 | 42.16 | 40.97 | 41.66 | 924 | -0.44(-1.03%) |
Sep 01, 2021 | 42.12 | 42.12 | 42.10 | 42.10 | 51 | +0.12(+0.29%) |
Aug 30, 2021 | 41.98 | 41.98 | 41.98 | 0 | -0.90(-2.10%) | |
Aug 27, 2021 | 42.88 | 42.88 | 42.88 | 42.88 | 100 | +1.63(+3.95%) |
Aug 23, 2021 | 41.25 | 41.25 | 41.25 | 0 | -1.40(-3.28%) | |
Aug 20, 2021 | 42.65 | 42.65 | 42.65 | 42.65 | 100 | -1.95(-4.37%) |
Aug 19, 2021 | 44.60 | 44.60 | 44.60 | 44.60 | 15 | +2.97(+7.13%) |
Aug 18, 2021 | 41.63 | 41.63 | 41.63 | 41.63 | 33 | +1.07(+2.64%) |
Aug 16, 2021 | 40.56 | 40.56 | 40.56 | 0 | -0.07(-0.17%) | |
Aug 13, 2021 | 42.55 | 42.55 | 40.63 | 40.63 | 100 | -1.77(-4.17%) |
Aug 12, 2021 | 42.00 | 42.40 | 42.00 | 42.40 | 601 | -0.06(-0.14%) |
Aug 11, 2021 | 42.46 | 42.46 | 42.46 | 42.46 | 1 | -0.19(-0.45%) |
Aug 09, 2021 | 42.65 | 42.65 | 42.65 | 0 | +0.08(+0.19%) | |
Aug 06, 2021 | 42.57 | 42.57 | 42.57 | 42.57 | 100 | +1.07(+2.58%) |
Aug 05, 2021 | 41.50 | 41.50 | 41.50 | 41.50 | 200 | -0.34(-0.81%) |
Aug 04, 2021 | 41.84 | 41.84 | 41.84 | 41.84 | 20 | +1.94(+4.86%) |
Aug 03, 2021 | 39.98 | 39.98 | 39.90 | 39.90 | 325 | -1.11(-2.71%) |
Jul 30, 2021 | 41.01 | 41.01 | 41.01 | 0 | -1.44(-3.38%) | |
Jul 29, 2021 | 42.71 | 42.71 | 42.45 | 42.45 | 6 | -1.24(-2.84%) |
Jul 28, 2021 | 43.69 | 43.69 | 43.69 | 43.69 | 27 | +0.04(+0.09%) |
Jul 23, 2021 | 43.65 | 43.65 | 43.65 | 0 | +0.85(+1.99%) | |
Jul 22, 2021 | 42.80 | 42.80 | 42.80 | 42.80 | 100 | +0.69(+1.64%) |
Jul 21, 2021 | 42.11 | 42.11 | 42.11 | 42.11 | 24 | +0.96(+2.33%) |
Jul 19, 2021 | 41.15 | 41.15 | 41.15 | 940 | -0.46(-1.11%) | |
Jul 13, 2021 | 41.61 | 41.61 | 41.61 | 0 | -3.36(-7.47%) | |
Jul 08, 2021 | 44.97 | 44.97 | 44.97 | 0 | +0.07(+0.16%) | |
Jul 07, 2021 | 45.95 | 45.95 | 44.90 | 44.90 | 880 | -2.75(-5.77%) |
Jul 06, 2021 | 48.13 | 49.55 | 47.65 | 47.65 | 2,303 | -4.20(-8.10%) |
Jun 30, 2021 | 51.85 | 51.85 | 51.85 | 0 | +1.10(+2.17%) | |
Jun 28, 2021 | 50.75 | 50.75 | 50.75 | 0 | -0.87(-1.69%) | |
Jun 25, 2021 | 51.62 | 51.62 | 51.62 | 51.62 | 180 | +0.60(+1.18%) |
Jun 22, 2021 | 51.02 | 51.02 | 51.02 | 0 | -0.25(-0.49%) | |
Jun 21, 2021 | 51.27 | 51.27 | 51.27 | 51.27 | 2 | -0.79(-1.52%) |
Jun 18, 2021 | 52.06 | 52.06 | 52.06 | 52.06 | 1,000 | -1.63(-3.04%) |
Jun 17, 2021 | 53.69 | 53.69 | 53.69 | 53.69 | 2,002 | -3.66(-6.38%) |
Jun 15, 2021 | 57.35 | 57.35 | 57.35 | 0 | +0.50(+0.88%) | |
Jun 14, 2021 | 55.99 | 56.85 | 55.99 | 56.85 | 54 | +2.14(+3.91%) |
Jun 11, 2021 | 56.13 | 56.13 | 54.71 | 54.71 | 100 | +1.01(+1.88%) |
Jun 10, 2021 | 53.70 | 53.70 | 53.70 | 53.70 | 2 | -1.10(-2.01%) |
Jun 09, 2021 | 54.00 | 54.80 | 54.00 | 54.80 | 352 | -1.33(-2.36%) |
Jun 07, 2021 | 56.12 | 56.12 | 56.12 | 0 | +0.12(+0.22%) | |
Jun 03, 2021 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
Jun 01, 2021 | 56.00 | 56.00 | 56.00 | 0 | -1.75(-3.03%) | |
May 28, 2021 | 57.75 | 57.75 | 57.75 | 57.75 | 100 | +1.41(+2.50%) |
May 27, 2021 | 56.34 | 56.34 | 56.34 | 56.34 | 2 | -0.36(-0.63%) |
May 26, 2021 | 54.64 | 56.70 | 54.64 | 56.70 | 73 | +0.97(+1.73%) |
May 25, 2021 | 56.39 | 56.39 | 55.73 | 55.73 | 21 | -0.66(-1.16%) |
May 24, 2021 | 54.73 | 56.39 | 54.73 | 56.39 | 37 | +2.50(+4.64%) |
May 21, 2021 | 53.89 | 53.89 | 53.89 | 53.89 | 100 | +1.89(+3.63%) |
May 20, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 20 | -1.23(-2.31%) |
May 18, 2021 | 53.23 | 53.23 | 53.23 | 0 | -3.51(-6.19%) | |
May 10, 2021 | 56.74 | 56.74 | 56.74 | 0 | +3.14(+5.86%) | |
May 06, 2021 | 53.60 | 53.60 | 53.60 | 0 | -0.20(-0.37%) |