Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.39 | 205 | +0.17(+0.89%) | |||
Apr 28, 2022 | 18.98 | 19.36 | 18.98 | 19.22 | 381 | +0.20(+1.05%) |
Apr 27, 2022 | 18.68 | 19.02 | 18.68 | 19.02 | 1,360 | -0.29(-1.48%) |
Apr 26, 2022 | 19.04 | 19.31 | 18.55 | 19.31 | 1,013 | -0.08(-0.39%) |
Apr 25, 2022 | 19.08 | 19.38 | 18.64 | 19.38 | 15,132 | -0.01(-0.05%) |
Apr 22, 2022 | 19.24 | 19.39 | 19.24 | 19.39 | 512 | +0.31(+1.65%) |
Apr 21, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 579 | +0.52(+2.83%) |
Apr 19, 2022 | 18.55 | 101 | +0.13(+0.68%) | |||
Apr 18, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 432 | -0.73(-3.83%) |
Apr 14, 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 493 | +0.26(+1.36%) |
Apr 13, 2022 | 18.95 | 18.95 | 18.90 | 18.90 | 1,486 | -0.47(-2.45%) |
Apr 12, 2022 | 19.41 | 19.51 | 19.18 | 19.38 | 5,338 | -0.47(-2.34%) |
Apr 11, 2022 | 19.94 | 19.94 | 19.22 | 19.84 | 4,013 | -0.14(-0.71%) |
Apr 08, 2022 | 19.12 | 20.18 | 18.72 | 19.99 | 22,461 | +0.42(+2.13%) |
Apr 07, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 329 | -0.73(-3.60%) |
Apr 06, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 1,162 | +0.00(+0.00%) |
Apr 04, 2022 | 20.30 | 408 | +0.26(+1.28%) | |||
Apr 01, 2022 | 20.60 | 20.60 | 18.54 | 20.04 | 7,068 | -0.83(-3.96%) |
Mar 31, 2022 | 19.55 | 20.87 | 19.29 | 20.87 | 15,301 | +0.84(+4.17%) |
Mar 30, 2022 | 19.50 | 20.43 | 19.50 | 20.03 | 5,933 | +0.66(+3.43%) |
Mar 29, 2022 | 19.43 | 19.94 | 19.37 | 19.37 | 5,407 | -0.51(-2.58%) |
Mar 28, 2022 | 19.94 | 19.99 | 19.47 | 19.88 | 8,373 | -0.25(-1.23%) |
Mar 25, 2022 | 19.72 | 20.13 | 19.40 | 20.13 | 5,188 | -0.05(-0.23%) |
Mar 24, 2022 | 19.14 | 20.88 | 19.13 | 20.18 | 23,915 | +0.85(+4.42%) |
Mar 23, 2022 | 19.04 | 19.32 | 17.99 | 19.32 | 8,458 | -0.13(-0.68%) |
Mar 22, 2022 | 18.01 | 19.46 | 18.01 | 19.46 | 13,475 | +1.73(+9.75%) |
Mar 21, 2022 | 17.80 | 17.91 | 17.65 | 17.73 | 27,670 | +0.40(+2.30%) |
Mar 18, 2022 | 16.95 | 17.57 | 16.95 | 17.33 | 29,215 | +0.47(+2.82%) |
Mar 17, 2022 | 17.04 | 17.57 | 16.85 | 16.85 | 32,237 | +0.05(+0.28%) |
Mar 16, 2022 | 17.02 | 17.53 | 16.79 | 16.81 | 27,601 | -0.32(-1.88%) |
Mar 15, 2022 | 16.83 | 17.13 | 16.83 | 17.13 | 1,309 | +0.32(+1.92%) |
Mar 14, 2022 | 17.33 | 17.33 | 16.81 | 16.81 | 2,204 | -0.22(-1.28%) |
Mar 11, 2022 | 17.07 | 17.07 | 16.97 | 17.02 | 1,810 | +0.00(+0.03%) |
Mar 10, 2022 | 16.70 | 17.09 | 16.60 | 17.02 | 3,882 | +0.24(+1.44%) |
Mar 09, 2022 | 16.55 | 16.78 | 16.55 | 16.78 | 8,691 | +0.20(+1.23%) |
Mar 08, 2022 | 16.53 | 16.57 | 16.53 | 16.57 | 1,387 | -0.14(-0.82%) |
Mar 07, 2022 | 16.79 | 16.79 | 16.69 | 16.71 | 6,495 | +0.08(+0.46%) |
Mar 04, 2022 | 16.82 | 16.82 | 16.62 | 16.64 | 728 | +0.01(+0.06%) |
Mar 03, 2022 | 16.71 | 16.71 | 16.63 | 16.63 | 6,553 | +0.06(+0.34%) |
Mar 02, 2022 | 16.58 | 16.58 | 16.57 | 16.57 | 444 | +0.01(+0.06%) |
Mar 01, 2022 | 16.85 | 16.85 | 16.56 | 16.56 | 623 | +0.01(+0.06%) |
Feb 28, 2022 | 16.62 | 16.85 | 16.51 | 16.55 | 2,662 | -0.07(-0.40%) |
Feb 25, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 1,182 | +0.00(+0.00%) |
Feb 24, 2022 | 16.62 | 16.85 | 16.58 | 16.62 | 3,772 | -0.03(-0.17%) |
Feb 23, 2022 | 16.66 | 16.66 | 16.64 | 16.64 | 1,229 | -0.21(-1.24%) |
Feb 18, 2022 | 16.85 | 86 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.64 | 16.85 | 16.64 | 16.85 | 1,620 | +0.13(+0.79%) |
Feb 16, 2022 | 16.76 | 16.85 | 16.71 | 16.72 | 2,488 | -0.12(-0.72%) |
Feb 15, 2022 | 16.82 | 16.85 | 16.82 | 16.84 | 1,839 | +0.08(+0.49%) |
Feb 14, 2022 | 17.00 | 17.00 | 16.57 | 16.76 | 928 | -0.09(-0.56%) |
Feb 11, 2022 | 16.74 | 16.85 | 16.74 | 16.85 | 1,550 | +0.02(+0.11%) |
Feb 10, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 814 | -0.02(-0.11%) |
Feb 09, 2022 | 16.76 | 16.85 | 16.76 | 16.85 | 1,889 | +0.24(+1.43%) |
Feb 07, 2022 | 16.62 | 45 | +0.20(+1.21%) | |||
Feb 04, 2022 | 16.61 | 16.62 | 16.38 | 16.42 | 4,963 | +0.20(+1.23%) |
Feb 01, 2022 | 16.22 | 214 | -0.13(-0.81%) | |||
Jan 31, 2022 | 16.37 | 16.38 | 16.32 | 16.35 | 6,056 | +0.09(+0.53%) |
Jan 28, 2022 | 16.29 | 16.30 | 16.26 | 16.26 | 2,979 | +0.06(+0.35%) |
Jan 27, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 1,005 | -0.16(-0.98%) |
Jan 26, 2022 | 16.36 | 16.37 | 16.33 | 16.37 | 4,153 | +0.17(+1.04%) |
Jan 21, 2022 | 16.20 | 171 | -0.11(-0.70%) | |||
Jan 20, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 219 | -0.07(-0.41%) |
Jan 19, 2022 | 16.27 | 16.38 | 16.27 | 16.38 | 15,277 | +0.22(+1.35%) |
Jan 18, 2022 | 16.31 | 16.31 | 16.16 | 16.16 | 3,040 | -0.02(-0.12%) |
Jan 14, 2022 | 16.18 | 0 | +0.02(+0.12%) | |||
Jan 13, 2022 | 16.35 | 16.35 | 16.16 | 16.16 | 2,637 | -0.10(-0.64%) |
Jan 12, 2022 | 16.14 | 16.31 | 16.14 | 16.26 | 28,410 | +0.17(+1.06%) |
Jan 11, 2022 | 16.13 | 16.18 | 16.08 | 16.09 | 10,029 | -0.15(-0.90%) |
Jan 10, 2022 | 16.26 | 16.31 | 16.17 | 16.24 | 4,205 | +0.12(+0.73%) |
Jan 07, 2022 | 16.12 | 16.15 | 16.12 | 16.12 | 839 | -0.05(-0.29%) |
Jan 06, 2022 | 16.16 | 16.17 | 16.12 | 16.17 | 1,709 | +0.03(+0.21%) |
Jan 05, 2022 | 16.21 | 16.21 | 16.14 | 16.14 | 1,258 | -0.11(-0.67%) |
Jan 03, 2022 | 16.25 | 16.25 | 16.25 | 87 | +0.01(+0.06%) | |
Dec 31, 2021 | 16.14 | 16.26 | 16.09 | 16.24 | 4,858 | +0.04(+0.26%) |
Dec 30, 2021 | 16.04 | 16.20 | 16.04 | 16.20 | 574 | +0.04(+0.27%) |
Dec 29, 2021 | 15.93 | 16.15 | 15.93 | 16.15 | 899 | +0.10(+0.64%) |
Dec 27, 2021 | 16.05 | 16.05 | 16.05 | 89 | -0.03(-0.17%) | |
Dec 23, 2021 | 15.93 | 16.08 | 15.93 | 16.08 | 916 | +0.18(+1.13%) |
Dec 22, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 1,299 | -0.24(-1.47%) |
Dec 21, 2021 | 16.21 | 16.21 | 15.90 | 16.13 | 4,228 | +0.02(+0.12%) |
Dec 17, 2021 | 16.11 | 16.11 | 16.11 | 273 | -0.01(-0.06%) | |
Dec 16, 2021 | 16.12 | 16.12 | 16.12 | 16.12 | 755 | +0.08(+0.47%) |
Dec 15, 2021 | 16.08 | 16.08 | 16.05 | 16.05 | 1,018 | +0.02(+0.12%) |
Dec 14, 2021 | 16.03 | 16.03 | 16.03 | 16.03 | 152 | +0.10(+0.65%) |
Dec 13, 2021 | 15.91 | 15.98 | 15.91 | 15.92 | 1,197 | -0.14(-0.88%) |
Dec 10, 2021 | 16.03 | 16.08 | 16.03 | 16.07 | 749 | +0.04(+0.24%) |
Dec 09, 2021 | 16.09 | 16.09 | 16.03 | 16.03 | 3,293 | -0.05(-0.29%) |
Dec 08, 2021 | 16.08 | 16.09 | 16.05 | 16.08 | 16,858 | -0.09(-0.58%) |
Dec 07, 2021 | 16.08 | 16.17 | 16.08 | 16.17 | 15,373 | +0.09(+0.58%) |
Dec 06, 2021 | 16.03 | 16.17 | 16.03 | 16.08 | 25,823 | +0.06(+0.38%) |
Dec 03, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 299 | +0.41(+2.64%) |
Dec 02, 2021 | 16.08 | 16.08 | 15.60 | 15.60 | 5,618 | -0.47(-2.94%) |
Dec 01, 2021 | 15.82 | 16.23 | 15.64 | 16.08 | 2,696 | +0.19(+1.19%) |
Nov 30, 2021 | 15.90 | 16.30 | 15.90 | 15.89 | 4,979 | -0.19(-1.18%) |
Nov 26, 2021 | 16.08 | 16.08 | 16.08 | 194 | +0.02(+0.12%) | |
Nov 24, 2021 | 16.06 | 16.06 | 16.06 | 16.06 | 2,054 | +0.00(+0.00%) |
Nov 23, 2021 | 15.99 | 16.10 | 15.99 | 16.06 | 863 | -0.09(-0.55%) |
Nov 22, 2021 | 16.08 | 16.14 | 16.08 | 16.14 | 1,068 | +0.05(+0.31%) |
Nov 19, 2021 | 16.01 | 16.09 | 15.98 | 16.09 | 638 | +0.02(+0.12%) |
Nov 18, 2021 | 16.08 | 16.08 | 16.08 | 16.08 | 21,696 | +0.00(+0.00%) |
Nov 16, 2021 | 16.08 | 16.08 | 16.08 | 336 | -0.23(-1.39%) | |
Nov 15, 2021 | 16.30 | 16.30 | 16.03 | 16.30 | 2,972 | +0.23(+1.41%) |
Nov 11, 2021 | 16.08 | 16.08 | 16.08 | 102 | +0.00(+0.00%) | |
Nov 10, 2021 | 16.08 | 16.26 | 16.08 | 12,055 | +0.00(+0.00%) | |
Nov 09, 2021 | 15.89 | 16.08 | 15.89 | 16.08 | 3,055 | +0.00(+0.00%) |
Nov 08, 2021 | 16.01 | 16.08 | 16.01 | 16.08 | 4,388 | +0.00(+0.00%) |
Nov 05, 2021 | 16.44 | 16.44 | 16.08 | 16.08 | 6,765 | -0.35(-2.13%) |
Nov 04, 2021 | 16.07 | 16.43 | 16.07 | 16.43 | 7,390 | +0.35(+2.18%) |
Nov 03, 2021 | 16.08 | 16.09 | 16.08 | 16.08 | 5,083 | +0.00(+0.00%) |
Nov 02, 2021 | 16.08 | 16.08 | 16.08 | 16.08 | 648 | +0.40(+2.53%) |
Oct 29, 2021 | 15.68 | 15.68 | 15.68 | 221 | +0.04(+0.24%) | |
Oct 27, 2021 | 15.64 | 15.64 | 15.64 | 224 | -0.44(-2.71%) | |
Oct 26, 2021 | 15.43 | 16.08 | 16.08 | 1,007 | +0.00(+0.00%) | |
Oct 22, 2021 | 16.08 | 16.08 | 16.08 | 370 | +0.52(+3.34%) | |
Oct 20, 2021 | 15.56 | 15.56 | 15.56 | 172 | +0.01(+0.07%) | |
Oct 18, 2021 | 15.54 | 15.54 | 15.54 | 37 | +0.22(+1.47%) | |
Oct 15, 2021 | 15.48 | 15.60 | 15.32 | 15.32 | 1,236 | -0.08(-0.53%) |
Oct 14, 2021 | 15.37 | 15.60 | 15.37 | 15.40 | 3,312 | +0.15(+0.97%) |
Oct 06, 2021 | 15.25 | 15.25 | 15.25 | 23 | +0.06(+0.37%) | |
Oct 05, 2021 | 15.25 | 15.35 | 15.20 | 15.20 | 1,104 | -0.10(-0.68%) |
Oct 04, 2021 | 15.49 | 15.49 | 15.30 | 15.30 | 3,084 | +0.00(+0.00%) |
Oct 01, 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 296 | +0.05(+0.31%) |
Sep 30, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 197 | +0.05(+0.31%) |
Sep 24, 2021 | 15.21 | 15.21 | 15.21 | 63 | +0.03(+0.19%) | |
Sep 21, 2021 | 15.18 | 15.18 | 15.18 | 204 | +0.00(+0.00%) | |
Sep 20, 2021 | 15.30 | 15.30 | 15.18 | 15.18 | 952 | -0.36(-2.30%) |
Sep 17, 2021 | 14.99 | 15.54 | 14.99 | 15.54 | 2,171 | +0.39(+2.55%) |
Sep 16, 2021 | 14.91 | 15.54 | 14.91 | 15.15 | 1,725 | +0.03(+0.19%) |
Sep 15, 2021 | 15.12 | 15.12 | 14.92 | 15.12 | 590 | +0.00(+0.00%) |
Sep 14, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 516 | -0.05(-0.31%) |
Sep 13, 2021 | 15.18 | 15.35 | 15.17 | 15.17 | 394 | +0.07(+0.44%) |
Sep 10, 2021 | 15.15 | 15.17 | 15.07 | 15.10 | 1,152 | -0.10(-0.68%) |
Sep 09, 2021 | 15.21 | 15.26 | 15.21 | 15.21 | 620 | -0.02(-0.12%) |
Sep 08, 2021 | 14.95 | 15.22 | 14.95 | 15.22 | 254 | +0.11(+0.75%) |
Sep 07, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 226 | -0.42(-2.73%) |
Sep 03, 2021 | 15.30 | 15.54 | 15.30 | 15.54 | 1,752 | +0.32(+2.10%) |
Sep 02, 2021 | 15.22 | 15.22 | 15.22 | 15.22 | 4,146 | -0.29(-1.88%) |
Sep 01, 2021 | 15.51 | 15.51 | 15.51 | 15.51 | 402 | +0.29(+1.92%) |
Aug 31, 2021 | 15.26 | 15.57 | 15.22 | 15.22 | 865 | -0.06(-0.37%) |
Aug 30, 2021 | 15.27 | 15.27 | 15.27 | 15.27 | 357 | -0.09(-0.61%) |
Aug 27, 2021 | 15.54 | 15.54 | 15.37 | 15.37 | 2,092 | -0.29(-1.86%) |
Aug 25, 2021 | 15.66 | 15.66 | 15.66 | 228 | +0.45(+2.97%) | |
Aug 24, 2021 | 15.22 | 15.30 | 15.13 | 15.21 | 18,407 | -0.01(-0.06%) |
Aug 23, 2021 | 15.16 | 15.30 | 15.16 | 15.22 | 7,109 | -0.08(-0.55%) |
Aug 18, 2021 | 15.30 | 15.30 | 15.30 | 19 | -0.03(-0.18%) | |
Aug 17, 2021 | 15.33 | 15.33 | 15.33 | 15.33 | 1,222 | +0.12(+0.80%) |
Aug 16, 2021 | 15.27 | 15.27 | 15.21 | 15.21 | 11,007 | -0.12(-0.80%) |
Aug 13, 2021 | 15.33 | 15.33 | 15.18 | 15.33 | 891 | +0.12(+0.80%) |
Aug 11, 2021 | 15.21 | 15.21 | 15.21 | 38 | +0.08(+0.56%) | |
Aug 06, 2021 | 15.12 | 15.12 | 15.12 | 167 | -0.21(-1.35%) | |
Aug 05, 2021 | 15.33 | 15.33 | 15.33 | 15.33 | 4,838 | -0.02(-0.15%) |
Aug 04, 2021 | 15.24 | 15.43 | 15.13 | 15.35 | 1,707 | +0.22(+1.46%) |
Aug 03, 2021 | 14.98 | 15.13 | 14.98 | 15.13 | 4,019 | +0.07(+0.44%) |
Jul 28, 2021 | 15.06 | 15.06 | 15.06 | 333 | -0.07(-0.44%) | |
Jul 26, 2021 | 15.13 | 15.13 | 15.13 | 69 | +0.00(+0.00%) | |
Jul 22, 2021 | 15.13 | 15.13 | 15.13 | 126 | +0.15(+1.00%) | |
Jul 21, 2021 | 14.96 | 15.06 | 14.96 | 14.98 | 1,696 | +0.08(+0.51%) |
Jul 20, 2021 | 15.13 | 15.13 | 14.90 | 14.90 | 3,604 | +0.03(+0.19%) |
Jul 19, 2021 | 15.12 | 15.12 | 14.88 | 14.88 | 19,967 | -0.03(-0.19%) |
Jul 16, 2021 | 14.91 | 14.91 | 14.90 | 14.90 | 1,390 | -0.08(-0.57%) |
Jul 14, 2021 | 14.99 | 14.99 | 14.99 | 126 | +0.07(+0.50%) | |
Jul 13, 2021 | 15.06 | 15.06 | 14.89 | 14.91 | 1,771 | -0.07(-0.47%) |
Jul 12, 2021 | 14.91 | 14.98 | 14.91 | 14.98 | 8,066 | +0.04(+0.26%) |
Jul 08, 2021 | 14.95 | 14.95 | 14.95 | 4 | -0.01(-0.07%) | |
Jul 07, 2021 | 14.96 | 14.96 | 14.96 | 14.96 | 989 | -0.05(-0.35%) |
Jul 01, 2021 | 15.01 | 15.01 | 15.01 | 67 | +0.04(+0.25%) | |
Jun 29, 2021 | 14.97 | 14.97 | 14.97 | 178 | -0.25(-1.66%) | |
Jun 25, 2021 | 15.22 | 15.22 | 15.22 | 353 | +0.61(+4.17%) | |
Jun 24, 2021 | 14.99 | 15.00 | 14.58 | 14.61 | 4,723 | +0.01(+0.06%) |
Jun 23, 2021 | 14.86 | 14.89 | 14.58 | 14.61 | 2,859 | -0.24(-1.64%) |
Jun 22, 2021 | 14.73 | 14.87 | 14.73 | 14.85 | 2,711 | +0.03(+0.19%) |
Jun 21, 2021 | 14.61 | 14.82 | 14.61 | 14.82 | 3,199 | +0.20(+1.35%) |
Jun 18, 2021 | 14.62 | 14.62 | 14.62 | 14.62 | 914 | -0.04(-0.26%) |
Jun 16, 2021 | 14.66 | 14.66 | 14.66 | 126 | -0.05(-0.35%) | |
Jun 11, 2021 | 14.71 | 14.71 | 14.71 | 219 | +0.09(+0.61%) | |
Jun 10, 2021 | 14.62 | 14.62 | 14.62 | 14.62 | 491 | +0.05(+0.31%) |
Jun 09, 2021 | 14.64 | 14.64 | 14.58 | 14.58 | 679 | +0.14(+0.98%) |
Jun 08, 2021 | 14.65 | 14.67 | 14.44 | 14.44 | 920 | -0.26(-1.76%) |
Jun 03, 2021 | 14.69 | 14.69 | 14.69 | 42 | -0.01(-0.09%) | |
Jun 02, 2021 | 14.72 | 14.72 | 14.71 | 14.71 | 2,177 | +0.35(+2.41%) |
Jun 01, 2021 | 14.36 | 14.36 | 13.67 | 14.36 | 2,952 | +0.29(+2.07%) |
May 28, 2021 | 14.01 | 14.34 | 14.00 | 14.07 | 3,730 | +0.20(+1.42%) |
May 27, 2021 | 13.83 | 13.92 | 13.83 | 13.87 | 3,198 | +0.00(+0.00%) |
May 26, 2021 | 13.60 | 13.87 | 13.60 | 13.87 | 3,800 | +0.27(+2.00%) |
May 25, 2021 | 13.24 | 13.60 | 13.24 | 13.60 | 2,166 | +0.28(+2.11%) |
May 24, 2021 | 13.61 | 13.61 | 13.32 | 13.32 | 1,307 | -0.29(-2.13%) |
May 20, 2021 | 13.61 | 13.61 | 13.61 | 23 | +0.47(+3.57%) | |
May 18, 2021 | 13.14 | 13.14 | 13.14 | 33 | -0.47(-3.44%) | |
May 14, 2021 | 13.61 | 13.61 | 13.61 | 24 | +0.57(+4.39%) | |
May 13, 2021 | 13.04 | 13.04 | 13.04 | 13.04 | 304 | -0.04(-0.29%) |
May 12, 2021 | 13.08 | 13.08 | 13.08 | 13.08 | 6,737 | -0.25(-1.90%) |
May 11, 2021 | 13.38 | 13.38 | 13.33 | 13.33 | 1,322 | +0.22(+1.66%) |
May 10, 2021 | 13.37 | 13.56 | 13.11 | 13.11 | 5,148 | -0.32(-2.36%) |
May 07, 2021 | 14.01 | 14.01 | 13.35 | 13.43 | 3,388 | -0.16(-1.20%) |
May 06, 2021 | 13.68 | 13.74 | 13.59 | 13.59 | 5,237 | -0.07(-0.48%) |
May 05, 2021 | 13.66 | 13.66 | 13.66 | 245 | +0.00(+0.00%) | |
May 04, 2021 | 13.66 | 13.66 | 13.66 | 164 | +0.00(+0.00%) |