Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.55 | 34.55 | 34.00 | 34.25 | 2,017 | +1.00(+3.01%) |
Apr 25, 2022 | 33.25 | 84 | -2.26(-6.36%) | |||
Apr 21, 2022 | 35.51 | 33 | +0.01(+0.03%) | |||
Apr 20, 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 102 | +0.00(+0.00%) |
Apr 18, 2022 | 35.50 | 0 | -0.75(-2.07%) | |||
Apr 14, 2022 | 36.25 | 0 | -0.25(-0.68%) | |||
Apr 13, 2022 | 36.47 | 36.50 | 36.41 | 36.50 | 550 | +0.50(+1.39%) |
Apr 12, 2022 | 36.50 | 36.50 | 36.00 | 36.00 | 650 | -0.95(-2.57%) |
Apr 11, 2022 | 36.95 | 36.95 | 36.95 | 36.95 | 100 | -0.30(-0.81%) |
Apr 08, 2022 | 38.00 | 38.00 | 37.25 | 37.25 | 231 | -1.25(-3.25%) |
Apr 07, 2022 | 39.00 | 39.00 | 38.50 | 38.50 | 200 | -0.75(-1.91%) |
Apr 06, 2022 | 39.50 | 39.50 | 39.25 | 39.25 | 206 | -0.51(-1.28%) |
Apr 05, 2022 | 40.00 | 40.00 | 39.76 | 39.76 | 201 | +0.46(+1.17%) |
Apr 01, 2022 | 39.30 | 0 | -0.22(-0.56%) | |||
Mar 31, 2022 | 41.00 | 41.00 | 39.52 | 39.52 | 300 | +0.27(+0.69%) |
Mar 29, 2022 | 39.25 | 20 | -0.25(-0.63%) | |||
Mar 25, 2022 | 39.50 | 0 | -0.10(-0.25%) | |||
Mar 24, 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 102 | -0.59(-1.47%) |
Mar 23, 2022 | 41.00 | 41.00 | 40.00 | 40.19 | 694 | +0.19(+0.47%) |
Mar 22, 2022 | 39.65 | 40.00 | 39.65 | 40.00 | 2,770 | +0.35(+0.88%) |
Mar 21, 2022 | 39.78 | 39.78 | 39.65 | 39.65 | 511 | +0.65(+1.67%) |
Mar 15, 2022 | 39.00 | 15 | -1.00(-2.50%) | |||
Mar 14, 2022 | 40.50 | 40.50 | 40.00 | 40.00 | 311 | -0.75(-1.84%) |
Mar 11, 2022 | 41.50 | 42.00 | 40.60 | 40.75 | 801 | +0.75(+1.88%) |
Mar 10, 2022 | 40.01 | 40.01 | 39.99 | 40.00 | 700 | -0.25(-0.62%) |
Mar 09, 2022 | 39.00 | 45.00 | 39.00 | 40.25 | 3,116 | +1.40(+3.60%) |
Mar 08, 2022 | 39.00 | 39.00 | 38.85 | 38.85 | 300 | -0.15(-0.38%) |
Mar 07, 2022 | 39.15 | 39.15 | 39.00 | 39.00 | 648 | -0.50(-1.27%) |
Mar 04, 2022 | 41.00 | 41.00 | 39.50 | 39.50 | 614 | +0.50(+1.28%) |
Mar 02, 2022 | 39.00 | 0 | +1.10(+2.90%) | |||
Mar 01, 2022 | 37.90 | 37.90 | 37.90 | 37.90 | 100 | +0.90(+2.43%) |
Feb 28, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | +0.00(+0.00%) |
Feb 25, 2022 | 37.25 | 37.25 | 37.00 | 37.00 | 415 | +0.75(+2.07%) |
Feb 24, 2022 | 36.00 | 36.25 | 36.00 | 36.25 | 900 | -1.10(-2.95%) |
Feb 23, 2022 | 37.95 | 37.95 | 37.35 | 37.35 | 218 | -1.70(-4.35%) |
Feb 22, 2022 | 39.05 | 39.05 | 39.05 | 39.05 | 368 | +0.00(+0.00%) |
Feb 18, 2022 | 39.05 | 0 | -0.45(-1.14%) | |||
Feb 17, 2022 | 39.71 | 39.71 | 39.50 | 39.50 | 1,300 | +0.50(+1.28%) |
Feb 11, 2022 | 39.00 | 3 | +0.38(+0.98%) | |||
Feb 10, 2022 | 38.62 | 38.62 | 38.62 | 38.62 | 335 | +0.62(+1.63%) |
Feb 09, 2022 | 37.70 | 38.00 | 37.70 | 38.00 | 660 | +0.60(+1.60%) |
Feb 03, 2022 | 37.40 | 0 | -0.07(-0.19%) | |||
Feb 02, 2022 | 37.73 | 37.73 | 37.47 | 37.47 | 719 | -0.26(-0.69%) |
Feb 01, 2022 | 37.73 | 37.73 | 37.73 | 37.73 | 550 | -0.27(-0.71%) |
Jan 31, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | +0.00(+0.00%) |
Jan 27, 2022 | 38.00 | 0 | +1.00(+2.70%) | |||
Jan 25, 2022 | 37.00 | 1 | +0.00(+0.00%) | |||
Jan 24, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 551 | -1.00(-2.63%) |
Jan 21, 2022 | 38.01 | 38.01 | 38.00 | 38.00 | 300 | -0.40(-1.04%) |
Jan 18, 2022 | 38.40 | 73 | -0.60(-1.54%) | |||
Jan 17, 2022 | 39.25 | 39.25 | 38.99 | 39.00 | 1,664 | +0.62(+1.62%) |
Jan 13, 2022 | 38.38 | 0 | +0.43(+1.13%) | |||
Jan 12, 2022 | 37.50 | 38.00 | 37.50 | 37.95 | 1,500 | +0.20(+0.53%) |
Jan 11, 2022 | 37.20 | 37.75 | 37.20 | 37.75 | 1,352 | +0.55(+1.48%) |
Jan 10, 2022 | 37.40 | 37.40 | 37.20 | 37.20 | 490 | -0.30(-0.80%) |
Jan 07, 2022 | 37.00 | 38.00 | 36.90 | 37.50 | 5,785 | +0.70(+1.90%) |
Jan 06, 2022 | 35.80 | 36.80 | 35.80 | 36.80 | 700 | +1.20(+3.37%) |
Jan 05, 2022 | 35.58 | 35.60 | 35.58 | 35.60 | 500 | +0.20(+0.56%) |
Jan 04, 2022 | 35.20 | 35.40 | 35.20 | 35.40 | 400 | -0.35(-0.98%) |
Dec 30, 2021 | 35.75 | 35.75 | 35.75 | 0 | +0.75(+2.14%) | |
Dec 29, 2021 | 35.09 | 35.09 | 35.00 | 35.00 | 601 | +0.35(+1.01%) |
Dec 22, 2021 | 34.65 | 34.65 | 34.65 | 0 | -0.65(-1.84%) | |
Dec 21, 2021 | 34.82 | 35.30 | 34.80 | 35.30 | 700 | +0.78(+2.26%) |
Dec 20, 2021 | 34.52 | 34.52 | 34.52 | 34.52 | 214 | +0.02(+0.06%) |
Dec 16, 2021 | 34.50 | 34.50 | 34.50 | 0 | +0.35(+1.02%) | |
Dec 15, 2021 | 34.15 | 34.15 | 34.15 | 34.15 | 200 | -0.01(-0.03%) |
Dec 10, 2021 | 34.16 | 34.16 | 34.16 | 0 | -0.58(-1.67%) | |
Dec 07, 2021 | 34.74 | 34.74 | 34.74 | 0 | +0.74(+2.18%) | |
Dec 06, 2021 | 34.40 | 34.40 | 34.00 | 34.00 | 300 | -0.20(-0.58%) |
Dec 03, 2021 | 34.75 | 34.75 | 34.20 | 34.20 | 800 | -0.55(-1.58%) |
Dec 02, 2021 | 34.95 | 34.95 | 34.75 | 34.75 | 210 | -1.45(-4.01%) |
Dec 01, 2021 | 35.50 | 36.20 | 35.25 | 36.20 | 1,600 | +0.20(+0.56%) |
Nov 30, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 285 | +0.50(+1.41%) |
Nov 29, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | +0.20(+0.57%) |
Nov 26, 2021 | 35.50 | 35.50 | 35.00 | 35.30 | 380 | -0.20(-0.56%) |
Nov 25, 2021 | 35.74 | 35.74 | 35.50 | 35.50 | 300 | -0.25(-0.70%) |
Nov 24, 2021 | 35.75 | 35.75 | 35.75 | 35.75 | 100 | +0.00(+0.00%) |
Nov 23, 2021 | 35.92 | 35.92 | 35.75 | 35.75 | 300 | -0.70(-1.92%) |
Nov 22, 2021 | 35.85 | 36.45 | 35.85 | 36.45 | 953 | +0.60(+1.67%) |
Nov 19, 2021 | 36.00 | 36.00 | 35.85 | 35.85 | 1,250 | -0.15(-0.42%) |
Nov 18, 2021 | 35.75 | 36.10 | 35.75 | 36.00 | 500 | +0.55(+1.55%) |
Nov 17, 2021 | 35.40 | 36.00 | 35.30 | 35.45 | 2,690 | +0.08(+0.23%) |
Nov 16, 2021 | 35.50 | 35.50 | 35.30 | 35.37 | 2,650 | +0.18(+0.51%) |
Nov 15, 2021 | 36.15 | 36.15 | 35.19 | 35.19 | 600 | -1.06(-2.92%) |
Nov 12, 2021 | 36.51 | 36.51 | 36.25 | 36.25 | 3,714 | -0.51(-1.39%) |
Nov 11, 2021 | 36.76 | 36.76 | 36.76 | 36.76 | 100 | +0.01(+0.03%) |
Nov 09, 2021 | 36.75 | 36.75 | 36.75 | 36.75 | 2,310 | +0.77(+2.14%) |
Nov 05, 2021 | 35.98 | 35.98 | 35.98 | 160 | +1.58(+4.59%) | |
Nov 04, 2021 | 35.00 | 35.00 | 34.40 | 34.40 | 300 | -0.10(-0.29%) |
Nov 03, 2021 | 34.75 | 34.75 | 34.50 | 34.50 | 400 | -0.10(-0.29%) |
Nov 02, 2021 | 34.60 | 34.60 | 34.60 | 34.60 | 100 | +0.00(+0.00%) |
Nov 01, 2021 | 34.97 | 35.00 | 34.60 | 34.60 | 2,200 | -0.39(-1.11%) |
Oct 27, 2021 | 34.99 | 34.99 | 34.99 | 0 | +0.34(+0.98%) | |
Oct 22, 2021 | 34.65 | 34.65 | 34.65 | 0 | +0.20(+0.58%) | |
Oct 18, 2021 | 34.45 | 34.45 | 34.45 | 0 | -0.05(-0.14%) | |
Oct 15, 2021 | 34.35 | 34.50 | 34.30 | 34.50 | 1,150 | +0.24(+0.70%) |
Oct 14, 2021 | 34.30 | 34.30 | 34.26 | 34.26 | 200 | +0.16(+0.47%) |
Oct 13, 2021 | 34.10 | 34.26 | 34.10 | 34.10 | 2,300 | +0.04(+0.12%) |
Oct 12, 2021 | 34.10 | 34.10 | 34.06 | 34.06 | 400 | -0.04(-0.12%) |
Oct 08, 2021 | 34.10 | 34.10 | 34.10 | 0 | +0.04(+0.12%) | |
Oct 07, 2021 | 34.09 | 34.09 | 34.06 | 34.06 | 700 | +0.00(+0.00%) |
Oct 06, 2021 | 34.10 | 34.10 | 34.06 | 34.06 | 200 | +0.24(+0.71%) |
Sep 30, 2021 | 33.82 | 33.82 | 33.82 | 0 | +0.21(+0.62%) | |
Sep 29, 2021 | 34.01 | 34.01 | 33.61 | 33.61 | 300 | -0.39(-1.15%) |
Sep 28, 2021 | 34.50 | 34.50 | 34.00 | 34.00 | 500 | -0.99(-2.83%) |
Sep 27, 2021 | 34.34 | 35.00 | 34.34 | 34.99 | 500 | +1.26(+3.74%) |
Sep 24, 2021 | 33.70 | 33.73 | 33.70 | 33.73 | 210 | +0.99(+3.02%) |
Sep 23, 2021 | 32.74 | 32.74 | 32.74 | 32.74 | 600 | -0.01(-0.03%) |
Sep 22, 2021 | 32.74 | 32.75 | 32.74 | 32.75 | 5,000 | +0.00(+0.00%) |
Sep 20, 2021 | 32.75 | 32.75 | 32.75 | 0 | -0.55(-1.65%) | |
Sep 17, 2021 | 33.69 | 33.69 | 33.30 | 33.30 | 200 | +0.20(+0.60%) |
Sep 16, 2021 | 33.10 | 33.10 | 33.10 | 33.10 | 3,300 | +0.00(+0.00%) |
Sep 15, 2021 | 33.31 | 33.31 | 33.05 | 33.10 | 43,330 | -0.50(-1.49%) |
Sep 14, 2021 | 33.69 | 33.69 | 33.19 | 33.60 | 3,400 | -0.15(-0.44%) |
Sep 09, 2021 | 33.75 | 33.75 | 33.75 | 0 | +0.30(+0.90%) | |
Sep 08, 2021 | 33.35 | 33.45 | 33.35 | 33.45 | 915 | +0.30(+0.90%) |
Sep 07, 2021 | 35.18 | 35.18 | 33.15 | 33.15 | 1,900 | -2.39(-6.72%) |
Sep 03, 2021 | 35.54 | 35.54 | 35.54 | 0 | +0.01(+0.03%) | |
Sep 02, 2021 | 35.55 | 35.55 | 35.53 | 35.53 | 713 | -0.48(-1.33%) |
Sep 01, 2021 | 36.01 | 36.01 | 36.01 | 36.01 | 150 | +0.00(+0.00%) |
Aug 31, 2021 | 36.00 | 36.01 | 36.00 | 36.01 | 1,510 | -0.14(-0.39%) |
Aug 30, 2021 | 36.27 | 36.27 | 36.15 | 36.15 | 1,588 | -0.41(-1.12%) |
Aug 27, 2021 | 37.70 | 37.70 | 36.56 | 36.56 | 425 | +0.08(+0.22%) |
Aug 25, 2021 | 36.48 | 36.48 | 36.48 | 0 | -0.02(-0.05%) | |
Aug 24, 2021 | 37.77 | 37.90 | 36.01 | 36.50 | 4,205 | -1.65(-4.33%) |
Aug 23, 2021 | 38.82 | 38.82 | 38.15 | 38.15 | 1,620 | -0.84(-2.15%) |
Aug 20, 2021 | 40.25 | 40.25 | 38.03 | 38.99 | 800 | -2.56(-6.16%) |
Aug 19, 2021 | 41.56 | 41.56 | 41.55 | 41.55 | 230 | -0.93(-2.19%) |
Aug 18, 2021 | 42.48 | 42.48 | 42.48 | 42.48 | 125 | +0.98(+2.36%) |
Aug 16, 2021 | 41.50 | 41.50 | 41.50 | 90 | -1.00(-2.35%) | |
Aug 13, 2021 | 41.55 | 43.00 | 41.55 | 42.50 | 2,157 | +2.25(+5.59%) |
Aug 12, 2021 | 39.27 | 40.25 | 39.27 | 40.25 | 800 | +2.25(+5.92%) |
Aug 09, 2021 | 38.00 | 38.00 | 38.00 | 1 | -0.50(-1.30%) | |
Aug 06, 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 600 | +0.00(+0.00%) |
Aug 05, 2021 | 38.50 | 38.70 | 38.50 | 38.50 | 325 | -0.20(-0.52%) |
Aug 04, 2021 | 38.00 | 38.70 | 38.00 | 38.70 | 3,014 | +0.20(+0.52%) |
Jul 30, 2021 | 38.50 | 38.50 | 38.50 | 0 | -0.98(-2.48%) | |
Jul 29, 2021 | 38.55 | 39.48 | 38.55 | 39.48 | 278 | +0.99(+2.57%) |
Jul 28, 2021 | 37.50 | 38.49 | 37.50 | 38.49 | 879 | +1.49(+4.03%) |
Jul 27, 2021 | 38.12 | 38.50 | 37.00 | 37.00 | 2,900 | -0.50(-1.33%) |
Jul 26, 2021 | 37.31 | 37.60 | 37.00 | 37.50 | 2,150 | +0.20(+0.54%) |
Jul 21, 2021 | 37.30 | 37.30 | 37.30 | 0 | +1.18(+3.27%) | |
Jul 19, 2021 | 36.12 | 36.12 | 36.12 | 0 | -0.08(-0.22%) | |
Jul 16, 2021 | 36.20 | 36.20 | 36.20 | 36.20 | 1,200 | +0.75(+2.12%) |
Jul 15, 2021 | 35.45 | 35.45 | 35.45 | 35.45 | 975 | -0.75(-2.07%) |
Jul 09, 2021 | 36.20 | 36.20 | 36.20 | 0 | -0.80(-2.16%) | |
Jul 07, 2021 | 37.00 | 37.00 | 37.00 | 0 | -1.00(-2.63%) | |
Jul 06, 2021 | 37.12 | 38.00 | 37.00 | 38.00 | 348 | +0.80(+2.15%) |
Jul 05, 2021 | 37.80 | 37.80 | 37.00 | 37.20 | 2,461 | -1.82(-4.66%) |
Jul 02, 2021 | 39.05 | 39.05 | 39.02 | 39.02 | 225 | +1.38(+3.67%) |
Jun 29, 2021 | 37.64 | 37.64 | 37.64 | 0 | +0.04(+0.11%) | |
Jun 28, 2021 | 38.01 | 39.17 | 36.81 | 37.60 | 3,735 | +0.80(+2.17%) |
Jun 25, 2021 | 35.25 | 37.00 | 35.25 | 36.80 | 4,265 | +3.15(+9.36%) |
Jun 24, 2021 | 31.50 | 33.65 | 31.10 | 33.65 | 7,050 | +2.95(+9.61%) |
Jun 23, 2021 | 30.25 | 31.00 | 30.25 | 30.70 | 14,100 | +0.65(+2.16%) |
Jun 22, 2021 | 30.50 | 30.50 | 30.05 | 30.05 | 1,100 | -0.70(-2.28%) |
Jun 21, 2021 | 30.80 | 31.00 | 30.75 | 30.75 | 1,800 | +0.25(+0.82%) |
Jun 18, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | -0.10(-0.33%) |
Jun 17, 2021 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.10(-0.33%) |
Jun 16, 2021 | 30.51 | 30.80 | 30.51 | 30.70 | 650 | -0.25(-0.81%) |
Jun 15, 2021 | 31.45 | 31.45 | 30.91 | 30.95 | 900 | -0.90(-2.83%) |
Jun 14, 2021 | 31.90 | 31.90 | 31.85 | 31.85 | 300 | -0.15(-0.47%) |
Jun 09, 2021 | 32.00 | 32.00 | 32.00 | 10 | -0.75(-2.29%) | |
Jun 08, 2021 | 32.45 | 32.75 | 32.00 | 32.75 | 652 | -0.75(-2.24%) |
Jun 07, 2021 | 31.95 | 33.50 | 31.95 | 33.50 | 800 | +2.00(+6.35%) |
Jun 04, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 300 | +0.50(+1.61%) |
Jun 03, 2021 | 31.10 | 31.15 | 31.00 | 31.00 | 1,020 | +0.00(+0.00%) |
Jun 02, 2021 | 31.00 | 31.00 | 30.30 | 31.00 | 1,200 | +0.75(+2.48%) |
May 31, 2021 | 30.25 | 30.25 | 30.25 | 0 | -0.60(-1.94%) | |
May 28, 2021 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | -0.10(-0.32%) |
May 27, 2021 | 31.05 | 31.05 | 30.95 | 30.95 | 600 | -0.55(-1.75%) |
May 26, 2021 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | -0.50(-1.56%) |
May 20, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
May 18, 2021 | 32.00 | 32.00 | 32.00 | 0 | -0.15(-0.47%) | |
May 13, 2021 | 32.15 | 32.15 | 32.15 | 0 | +1.20(+3.88%) | |
May 12, 2021 | 30.92 | 30.95 | 30.92 | 30.95 | 201 | +0.03(+0.10%) |
May 11, 2021 | 30.90 | 30.92 | 30.90 | 30.92 | 1,000 | +0.43(+1.41%) |
May 10, 2021 | 30.40 | 30.49 | 30.40 | 30.49 | 200 | +0.29(+0.96%) |
May 07, 2021 | 30.30 | 30.30 | 30.20 | 30.20 | 200 | -0.10(-0.33%) |
May 06, 2021 | 30.70 | 30.70 | 30.30 | 30.30 | 600 | -0.50(-1.62%) |