Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2022 | 23.79 | 0 | +0.02(+0.11%) | |||
Apr 22, 2022 | 23.77 | 0 | -0.38(-1.59%) | |||
Apr 21, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 122 | +0.04(+0.16%) |
Apr 20, 2022 | 24.54 | 24.54 | 24.02 | 24.11 | 938 | +0.12(+0.50%) |
Apr 14, 2022 | 23.99 | 191 | -0.08(-0.33%) | |||
Apr 13, 2022 | 24.00 | 24.07 | 24.00 | 24.07 | 5,346 | +0.35(+1.48%) |
Apr 12, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 557 | -0.52(-2.15%) |
Apr 11, 2022 | 24.25 | 24.25 | 24.21 | 24.24 | 712 | +0.04(+0.17%) |
Apr 08, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 264 | -0.04(-0.17%) |
Apr 06, 2022 | 24.24 | 6 | +0.24(+1.00%) | |||
Apr 05, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 104 | +0.00(+0.00%) |
Apr 04, 2022 | 23.75 | 24.00 | 23.75 | 24.00 | 2,674 | +0.37(+1.57%) |
Apr 01, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 169 | +0.00(+0.00%) |
Mar 31, 2022 | 23.62 | 24.16 | 23.61 | 23.63 | 1,285 | +0.05(+0.21%) |
Mar 30, 2022 | 23.53 | 23.58 | 23.53 | 23.58 | 1,212 | -0.62(-2.56%) |
Mar 29, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 904 | +0.00(+0.00%) |
Mar 28, 2022 | 24.20 | 24.40 | 24.20 | 24.20 | 1,746 | +0.10(+0.41%) |
Mar 25, 2022 | 24.20 | 24.20 | 24.10 | 24.10 | 1,347 | -0.00(-0.00%) |
Mar 24, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 414 | +0.00(+0.00%) |
Mar 23, 2022 | 24.20 | 24.20 | 24.10 | 24.10 | 500 | +0.05(+0.21%) |
Mar 16, 2022 | 24.05 | 0 | +0.44(+1.86%) | |||
Mar 11, 2022 | 23.61 | 0 | -0.40(-1.67%) | |||
Mar 10, 2022 | 23.50 | 24.01 | 23.50 | 24.01 | 2,224 | +0.55(+2.34%) |
Mar 09, 2022 | 23.35 | 24.05 | 23.35 | 23.46 | 1,949 | +0.26(+1.12%) |
Mar 08, 2022 | 23.33 | 23.45 | 23.20 | 23.20 | 7,490 | -0.10(-0.43%) |
Mar 07, 2022 | 23.46 | 23.46 | 23.30 | 23.30 | 2,602 | -0.15(-0.64%) |
Mar 04, 2022 | 23.26 | 23.47 | 23.26 | 23.45 | 1,373 | -0.02(-0.09%) |
Mar 03, 2022 | 23.75 | 23.76 | 23.25 | 23.47 | 2,709 | -0.52(-2.16%) |
Mar 02, 2022 | 23.36 | 24.00 | 23.36 | 23.99 | 3,532 | +0.69(+2.96%) |
Mar 01, 2022 | 23.19 | 23.30 | 23.19 | 23.30 | 499 | -0.63(-2.63%) |
Feb 25, 2022 | 23.93 | 126 | +0.93(+4.04%) | |||
Feb 24, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -1.49(-6.08%) |
Feb 22, 2022 | 24.49 | 33 | +0.56(+2.34%) | |||
Feb 18, 2022 | 23.93 | 0 | -0.27(-1.12%) | |||
Feb 15, 2022 | 24.20 | 0 | +0.05(+0.19%) | |||
Feb 14, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 288 | -0.23(-0.93%) |
Feb 09, 2022 | 24.38 | 34 | +0.34(+1.41%) | |||
Feb 07, 2022 | 24.04 | 0 | +0.02(+0.07%) | |||
Feb 04, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 500 | -0.53(-2.15%) |
Feb 03, 2022 | 24.91 | 24.91 | 24.55 | 24.55 | 1,217 | +0.05(+0.20%) |
Feb 02, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 1,367 | -0.09(-0.37%) |
Feb 01, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 434 | +0.39(+1.60%) |
Jan 31, 2022 | 24.25 | 24.25 | 24.20 | 24.20 | 304 | +0.19(+0.80%) |
Jan 28, 2022 | 24.65 | 24.65 | 22.19 | 24.01 | 3,755 | -0.75(-3.05%) |
Jan 27, 2022 | 24.77 | 24.77 | 24.60 | 24.77 | 1,500 | +0.05(+0.20%) |
Jan 26, 2022 | 24.80 | 24.93 | 24.71 | 24.71 | 994 | -0.21(-0.86%) |
Jan 25, 2022 | 24.90 | 24.93 | 24.45 | 24.93 | 2,867 | -0.01(-0.04%) |
Jan 24, 2022 | 24.95 | 24.95 | 24.89 | 24.94 | 5,725 | +0.15(+0.61%) |
Jan 21, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 332 | -0.05(-0.22%) |
Jan 19, 2022 | 24.84 | 0 | +0.30(+1.22%) | |||
Jan 12, 2022 | 24.55 | 0 | +0.47(+1.93%) | |||
Jan 11, 2022 | 24.55 | 24.55 | 24.08 | 24.08 | 623 | -0.32(-1.31%) |
Jan 10, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 468 | +0.01(+0.04%) |
Jan 07, 2022 | 24.40 | 24.40 | 24.39 | 24.39 | 489 | +0.39(+1.63%) |
Jan 06, 2022 | 24.01 | 24.20 | 23.95 | 24.00 | 7,265 | -0.03(-0.12%) |
Jan 05, 2022 | 24.80 | 24.80 | 24.01 | 24.03 | 7,458 | -0.82(-3.30%) |
Jan 03, 2022 | 24.85 | 24.85 | 24.85 | 0 | +0.12(+0.51%) | |
Dec 31, 2021 | 24.73 | 24.95 | 24.73 | 24.73 | 825 | -0.22(-0.90%) |
Dec 30, 2021 | 25.00 | 25.00 | 24.42 | 24.95 | 2,985 | +0.19(+0.77%) |
Dec 29, 2021 | 24.84 | 24.84 | 24.76 | 24.76 | 1,960 | +0.08(+0.32%) |
Dec 28, 2021 | 24.74 | 24.74 | 24.68 | 24.68 | 549 | -0.22(-0.88%) |
Dec 27, 2021 | 24.05 | 24.90 | 24.00 | 24.90 | 1,708 | +0.00(+0.00%) |
Dec 23, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 255 | +0.70(+2.89%) |
Dec 22, 2021 | 23.75 | 24.30 | 23.75 | 24.20 | 1,654 | +0.45(+1.89%) |
Dec 21, 2021 | 23.69 | 23.75 | 23.39 | 23.75 | 3,849 | +0.19(+0.81%) |
Dec 20, 2021 | 23.26 | 23.79 | 22.87 | 23.56 | 6,551 | -0.54(-2.24%) |
Dec 17, 2021 | 24.11 | 24.53 | 22.62 | 24.10 | 5,401 | -0.58(-2.35%) |
Dec 16, 2021 | 24.66 | 24.68 | 24.51 | 24.68 | 3,648 | +0.08(+0.33%) |
Dec 14, 2021 | 24.60 | 24.60 | 24.60 | 0 | -0.44(-1.76%) | |
Dec 13, 2021 | 25.04 | 25.04 | 24.90 | 25.04 | 1,700 | +0.00(+0.00%) |
Dec 10, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 2,257 | +0.40(+1.62%) |
Dec 09, 2021 | 24.95 | 24.95 | 24.64 | 24.64 | 300 | +0.06(+0.24%) |
Dec 07, 2021 | 24.58 | 24.58 | 24.58 | 0 | -0.31(-1.25%) | |
Dec 06, 2021 | 24.72 | 24.89 | 24.55 | 24.89 | 2,287 | +0.01(+0.04%) |
Dec 02, 2021 | 24.88 | 24.88 | 24.88 | 40 | +0.28(+1.14%) | |
Nov 30, 2021 | 24.60 | 24.60 | 24.60 | 0 | -0.40(-1.60%) | |
Nov 26, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Nov 24, 2021 | 25.00 | 25.00 | 24.85 | 25.00 | 1,441 | +0.02(+0.10%) |
Nov 23, 2021 | 25.02 | 25.02 | 24.98 | 24.98 | 300 | -0.06(-0.25%) |
Nov 22, 2021 | 24.90 | 25.04 | 24.90 | 25.04 | 800 | +0.19(+0.78%) |
Nov 18, 2021 | 24.84 | 24.84 | 24.84 | 276 | -0.20(-0.78%) | |
Nov 17, 2021 | 24.70 | 25.04 | 24.68 | 25.04 | 1,200 | +0.29(+1.17%) |
Nov 16, 2021 | 24.90 | 24.90 | 24.75 | 24.75 | 3,145 | -0.17(-0.68%) |
Nov 12, 2021 | 24.92 | 24.92 | 24.92 | 0 | -0.00(-0.02%) | |
Nov 11, 2021 | 24.88 | 24.93 | 24.88 | 24.93 | 458 | +0.05(+0.18%) |
Nov 08, 2021 | 24.88 | 24.88 | 24.88 | 0 | -0.16(-0.62%) | |
Nov 05, 2021 | 25.21 | 25.21 | 25.04 | 25.04 | 852 | +0.04(+0.14%) |
Nov 04, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 614 | -0.07(-0.28%) |
Nov 03, 2021 | 25.10 | 25.10 | 25.03 | 25.07 | 650 | +0.07(+0.28%) |
Nov 01, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.05(-0.18%) | |
Oct 29, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | -0.03(-0.12%) |
Oct 27, 2021 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Oct 26, 2021 | 24.84 | 24.89 | 24.86 | 2,527 | -0.08(-0.32%) | |
Oct 25, 2021 | 24.75 | 24.94 | 24.75 | 24.94 | 660 | +0.10(+0.38%) |
Oct 22, 2021 | 24.93 | 24.93 | 24.76 | 24.84 | 2,433 | -0.07(-0.26%) |
Oct 21, 2021 | 24.74 | 24.92 | 24.74 | 24.91 | 2,200 | +0.11(+0.43%) |
Oct 20, 2021 | 24.94 | 24.94 | 24.80 | 24.80 | 3,210 | -0.14(-0.55%) |
Oct 18, 2021 | 24.94 | 24.94 | 24.94 | 4 | +0.13(+0.52%) | |
Oct 15, 2021 | 24.94 | 25.16 | 24.81 | 24.81 | 1,117 | -0.13(-0.52%) |
Oct 14, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +0.05(+0.19%) |
Oct 13, 2021 | 24.82 | 24.89 | 24.82 | 24.89 | 1,201 | +0.17(+0.70%) |
Oct 12, 2021 | 24.89 | 24.89 | 24.72 | 24.72 | 300 | -0.04(-0.16%) |
Oct 08, 2021 | 24.76 | 24.76 | 24.76 | 0 | +0.13(+0.53%) | |
Oct 07, 2021 | 24.99 | 24.99 | 24.63 | 24.63 | 3,307 | -0.38(-1.50%) |
Oct 04, 2021 | 25.01 | 25.01 | 25.01 | 0 | -0.07(-0.30%) | |
Oct 01, 2021 | 25.08 | 25.08 | 25.08 | 25.08 | 400 | +0.18(+0.72%) |
Sep 30, 2021 | 24.90 | 24.94 | 24.90 | 24.90 | 1,151 | +0.08(+0.32%) |
Sep 29, 2021 | 24.75 | 24.82 | 24.75 | 24.82 | 1,200 | -0.08(-0.32%) |
Sep 27, 2021 | 24.90 | 24.90 | 24.90 | 68 | +0.14(+0.57%) | |
Sep 24, 2021 | 25.00 | 25.00 | 24.75 | 24.76 | 1,596 | -0.16(-0.64%) |
Sep 23, 2021 | 24.95 | 25.00 | 24.92 | 24.92 | 1,317 | -0.08(-0.32%) |
Sep 22, 2021 | 24.95 | 25.00 | 24.93 | 25.00 | 1,306 | +0.15(+0.60%) |
Sep 21, 2021 | 24.95 | 24.99 | 24.39 | 24.85 | 4,167 | -0.17(-0.69%) |
Sep 17, 2021 | 25.02 | 25.02 | 25.02 | 0 | -0.18(-0.70%) | |
Sep 16, 2021 | 25.25 | 25.25 | 25.02 | 25.20 | 1,050 | +0.00(+0.00%) |
Sep 14, 2021 | 25.20 | 25.20 | 25.20 | 1 | -0.12(-0.45%) | |
Sep 10, 2021 | 25.32 | 25.32 | 25.32 | 0 | +0.37(+1.46%) | |
Sep 08, 2021 | 24.95 | 24.95 | 24.95 | 0 | +0.05(+0.20%) | |
Sep 03, 2021 | 24.90 | 24.90 | 24.90 | 0 | +0.06(+0.24%) | |
Sep 01, 2021 | 24.84 | 24.84 | 24.84 | 45 | +0.03(+0.11%) | |
Aug 31, 2021 | 25.05 | 25.22 | 24.77 | 24.81 | 2,316 | -0.34(-1.34%) |
Aug 30, 2021 | 25.01 | 25.20 | 25.01 | 25.15 | 1,940 | +0.32(+1.29%) |
Aug 27, 2021 | 24.90 | 25.21 | 24.83 | 24.83 | 1,500 | -0.02(-0.08%) |
Aug 26, 2021 | 24.95 | 25.00 | 24.85 | 24.85 | 3,224 | -0.05(-0.21%) |
Aug 25, 2021 | 25.00 | 25.00 | 24.77 | 24.90 | 2,250 | -0.10(-0.39%) |
Aug 23, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.26(+1.05%) | |
Aug 20, 2021 | 24.82 | 24.82 | 24.70 | 24.74 | 1,400 | -0.16(-0.64%) |
Aug 19, 2021 | 25.00 | 25.00 | 24.89 | 24.90 | 975 | +0.12(+0.48%) |
Aug 18, 2021 | 25.00 | 25.00 | 24.78 | 24.78 | 2,453 | -0.15(-0.60%) |
Aug 17, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | -0.07(-0.28%) |
Aug 16, 2021 | 25.29 | 25.29 | 24.95 | 25.00 | 1,451 | +0.30(+1.21%) |
Aug 13, 2021 | 24.62 | 25.00 | 24.62 | 24.70 | 2,141 | -0.56(-2.20%) |
Aug 12, 2021 | 24.70 | 25.30 | 24.60 | 25.26 | 6,579 | +0.89(+3.64%) |
Aug 11, 2021 | 24.41 | 24.41 | 24.35 | 24.37 | 1,142 | -0.23(-0.93%) |
Aug 10, 2021 | 24.80 | 24.80 | 24.60 | 24.60 | 920 | -0.10(-0.40%) |
Aug 09, 2021 | 24.85 | 24.85 | 24.70 | 24.70 | 957 | -0.03(-0.12%) |
Aug 06, 2021 | 24.37 | 25.15 | 24.37 | 24.73 | 3,001 | -0.10(-0.40%) |
Aug 05, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 196 | -0.01(-0.03%) |
Aug 04, 2021 | 24.51 | 24.87 | 24.50 | 24.84 | 2,757 | +0.34(+1.38%) |
Aug 03, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.17(-0.71%) |
Aug 02, 2021 | 24.67 | 24.67 | 24.67 | 24.67 | 200 | +0.32(+1.33%) |
Jul 30, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 160 | +0.05(+0.21%) |
Jul 29, 2021 | 24.50 | 24.73 | 24.30 | 24.30 | 5,599 | -0.20(-0.82%) |
Jul 28, 2021 | 24.63 | 24.66 | 24.30 | 24.50 | 5,813 | -0.15(-0.61%) |
Jul 27, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 114 | +0.00(+0.00%) |
Jul 26, 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 312 | +0.19(+0.78%) |
Jul 23, 2021 | 24.50 | 24.50 | 24.46 | 24.46 | 2,540 | -0.00(-0.02%) |
Jul 22, 2021 | 24.77 | 24.77 | 24.46 | 24.46 | 424 | -0.12(-0.47%) |
Jul 21, 2021 | 24.58 | 24.58 | 24.58 | 24.58 | 108 | -0.22(-0.89%) |
Jul 20, 2021 | 24.31 | 24.80 | 24.31 | 24.80 | 2,430 | +0.52(+2.14%) |
Jul 19, 2021 | 24.28 | 24.50 | 24.28 | 24.28 | 201 | +0.03(+0.12%) |
Jul 16, 2021 | 25.00 | 25.00 | 24.25 | 24.25 | 11,722 | -0.75(-3.00%) |
Jul 14, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Jul 13, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.15(+0.60%) |
Jul 09, 2021 | 24.85 | 24.85 | 24.85 | 0 | -0.28(-1.10%) | |
Jul 08, 2021 | 25.01 | 25.13 | 25.01 | 25.13 | 200 | +0.14(+0.55%) |
Jul 06, 2021 | 24.99 | 24.99 | 24.99 | 0 | -0.11(-0.44%) | |
Jul 02, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 104 | +0.00(+0.00%) |
Jul 01, 2021 | 24.90 | 25.10 | 24.90 | 25.10 | 1,942 | +0.20(+0.80%) |
Jun 29, 2021 | 24.90 | 24.90 | 24.90 | 145 | +0.05(+0.20%) | |
Jun 28, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 1,001 | +0.05(+0.20%) |
Jun 24, 2021 | 24.80 | 24.80 | 24.80 | 0 | -0.20(-0.80%) | |
Jun 23, 2021 | 24.76 | 25.00 | 24.76 | 25.00 | 591 | +0.20(+0.81%) |
Jun 22, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 170 | -0.35(-1.39%) |
Jun 21, 2021 | 25.00 | 25.15 | 24.75 | 25.15 | 5,771 | +0.15(+0.61%) |
Jun 18, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 2,021 | +0.05(+0.21%) |
Jun 17, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 1,576 | -0.01(-0.06%) |
Jun 16, 2021 | 24.96 | 24.96 | 24.95 | 24.96 | 1,001 | +0.01(+0.04%) |
Jun 15, 2021 | 25.00 | 25.00 | 24.94 | 24.95 | 3,332 | +0.15(+0.60%) |
Jun 14, 2021 | 24.79 | 24.84 | 24.79 | 24.80 | 1,595 | -0.30(-1.18%) |
Jun 10, 2021 | 25.10 | 25.10 | 25.10 | 0 | +0.20(+0.78%) | |
Jun 09, 2021 | 24.88 | 24.90 | 24.88 | 24.90 | 3,300 | +0.02(+0.08%) |
Jun 04, 2021 | 24.88 | 24.88 | 24.88 | 371 | -0.17(-0.68%) | |
Jun 02, 2021 | 25.05 | 25.05 | 25.05 | 12 | +0.15(+0.60%) | |
Jun 01, 2021 | 24.99 | 25.00 | 24.90 | 24.90 | 2,863 | -0.10(-0.40%) |
May 27, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.21(-0.83%) | |
May 26, 2021 | 25.00 | 25.21 | 24.90 | 25.21 | 1,091 | +0.21(+0.84%) |
May 25, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 550 | +0.14(+0.56%) |
May 24, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 263 | -0.14(-0.56%) |
May 21, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 3,680 | +0.43(+1.76%) |
May 20, 2021 | 25.00 | 25.00 | 23.98 | 24.57 | 1,133 | -0.44(-1.77%) |
May 18, 2021 | 25.01 | 25.01 | 25.01 | 0 | +0.22(+0.89%) | |
May 17, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 250 | +0.00(+0.00%) |
May 13, 2021 | 24.79 | 24.79 | 24.79 | 0 | -0.11(-0.44%) | |
May 12, 2021 | 24.94 | 24.94 | 24.70 | 24.90 | 2,792 | -0.08(-0.32%) |
May 11, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 940 | -0.01(-0.04%) |
May 10, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 1,000 | +0.00(+0.00%) |
May 06, 2021 | 24.99 | 24.99 | 24.99 | 35 | -0.18(-0.70%) | |
May 05, 2021 | 25.10 | 25.16 | 25.00 | 25.16 | 1,225 | +0.16(+0.66%) |