Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.40 | 38.44 | 38.40 | 38.44 | 804 | -0.86(-2.19%) |
May 27, 2022 | 39.26 | 39.30 | 39.26 | 39.30 | 1,157 | +0.66(+1.72%) |
May 19, 2022 | 38.63 | 0 | +0.73(+1.94%) | |||
May 18, 2022 | 37.66 | 37.90 | 37.66 | 37.90 | 789 | +2.40(+6.76%) |
May 13, 2022 | 35.50 | 155 | +0.66(+1.88%) | |||
May 12, 2022 | 34.10 | 34.84 | 34.10 | 34.84 | 1,510 | +1.52(+4.58%) |
May 11, 2022 | 33.22 | 33.32 | 33.22 | 33.32 | 1,045 | -0.02(-0.06%) |
May 10, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 290 | -2.02(-5.71%) |
May 09, 2022 | 35.36 | 35.83 | 35.36 | 35.36 | 342 | +0.63(+1.81%) |
May 06, 2022 | 34.76 | 34.76 | 34.73 | 34.73 | 1,525 | +1.04(+3.09%) |
May 05, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 151 | -1.01(-2.91%) |
May 04, 2022 | 34.70 | 34.70 | 34.61 | 34.70 | 628 | +0.79(+2.33%) |
Apr 29, 2022 | 33.91 | 123 | +0.36(+1.09%) | |||
Apr 28, 2022 | 33.55 | 33.55 | 33.55 | 33.55 | 101 | -0.85(-2.49%) |
Apr 27, 2022 | 34.41 | 34.75 | 34.40 | 34.40 | 2,978 | +1.09(+3.27%) |
Apr 26, 2022 | 33.37 | 34.24 | 33.31 | 33.31 | 505 | -1.51(-4.34%) |
Apr 21, 2022 | 34.82 | 20 | +0.36(+1.04%) | |||
Apr 20, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 145 | +0.23(+0.69%) |
Apr 18, 2022 | 34.23 | 80 | -0.27(-0.80%) | |||
Apr 14, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 393 | +0.69(+2.03%) |
Apr 13, 2022 | 33.47 | 33.81 | 33.35 | 33.81 | 895 | +1.25(+3.85%) |
Apr 11, 2022 | 32.56 | 1,895 | +0.12(+0.37%) | |||
Apr 04, 2022 | 32.44 | 90 | -1.17(-3.48%) | |||
Apr 01, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 138 | -0.44(-1.29%) |
Mar 29, 2022 | 34.05 | 610 | +1.17(+3.56%) | |||
Mar 25, 2022 | 32.88 | 21 | +0.38(+1.17%) | |||
Mar 24, 2022 | 32.00 | 32.50 | 32.00 | 32.50 | 719 | +0.68(+2.14%) |
Mar 23, 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 541 | +0.82(+2.65%) |
Mar 22, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 686 | +0.00(+0.00%) |
Mar 18, 2022 | 31.00 | 75 | +0.08(+0.26%) | |||
Mar 14, 2022 | 30.92 | 0 | +1.80(+6.18%) | |||
Mar 09, 2022 | 29.12 | 80 | -2.23(-7.11%) | |||
Mar 07, 2022 | 31.35 | 107 | +0.01(+0.03%) | |||
Mar 04, 2022 | 31.09 | 31.34 | 31.09 | 31.34 | 8,588 | +0.59(+1.92%) |
Mar 03, 2022 | 30.48 | 30.75 | 30.36 | 30.75 | 1,386 | +0.31(+1.02%) |
Mar 02, 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 1,510 | -0.56(-1.81%) |
Mar 01, 2022 | 29.99 | 31.00 | 29.99 | 31.00 | 3,330 | +2.00(+6.90%) |
Feb 28, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 661 | +0.30(+1.05%) |
Feb 25, 2022 | 28.70 | 28.70 | 28.60 | 28.70 | 1,456 | +0.64(+2.28%) |
Feb 24, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 5,118 | -0.75(-2.61%) |
Feb 17, 2022 | 28.81 | 84 | +0.24(+0.83%) | |||
Feb 14, 2022 | 28.57 | 0 | +0.72(+2.60%) | |||
Feb 11, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 293 | -0.01(-0.03%) |
Feb 10, 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 105 | -0.51(-1.79%) |
Feb 09, 2022 | 28.36 | 28.36 | 28.36 | 28.36 | 180 | +0.36(+1.30%) |
Feb 08, 2022 | 27.43 | 28.00 | 27.43 | 28.00 | 598 | +2.32(+9.01%) |
Feb 04, 2022 | 25.68 | 0 | -1.14(-4.24%) | |||
Jan 31, 2022 | 26.82 | 50 | +0.26(+0.99%) | |||
Jan 27, 2022 | 26.56 | 33 | -0.17(-0.62%) | |||
Jan 24, 2022 | 26.73 | 1 | -0.51(-1.89%) | |||
Jan 18, 2022 | 27.24 | 6 | -0.50(-1.80%) | |||
Jan 14, 2022 | 27.74 | 0 | +0.34(+1.24%) | |||
Jan 12, 2022 | 27.40 | 169 | +1.40(+5.38%) | |||
Jan 11, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 277 | +2.30(+9.68%) |
Jan 04, 2022 | 23.70 | 23.70 | 23.70 | 56 | +0.70(+3.07%) | |
Jan 03, 2022 | 23.28 | 23.28 | 23.00 | 23.00 | 3,639 | -0.04(-0.18%) |
Dec 31, 2021 | 22.91 | 23.04 | 22.91 | 23.04 | 2,761 | -0.18(-0.77%) |
Dec 30, 2021 | 23.22 | 23.22 | 23.22 | 23.22 | 202 | -0.06(-0.26%) |
Dec 29, 2021 | 23.28 | 23.28 | 23.28 | 23.28 | 187 | +0.64(+2.83%) |
Dec 28, 2021 | 22.64 | 22.64 | 22.64 | 22.64 | 522 | -0.77(-3.27%) |
Dec 23, 2021 | 23.41 | 23.41 | 23.41 | 34 | +1.03(+4.58%) | |
Dec 22, 2021 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | -0.62(-2.70%) |
Dec 21, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 900 | -0.27(-1.16%) |
Dec 17, 2021 | 23.27 | 23.27 | 23.27 | 25 | +0.48(+2.11%) | |
Dec 16, 2021 | 23.25 | 23.25 | 22.79 | 22.79 | 1,893 | -0.16(-0.70%) |
Dec 15, 2021 | 22.95 | 22.95 | 22.95 | 22.95 | 980 | +0.30(+1.32%) |
Dec 14, 2021 | 22.97 | 22.97 | 22.65 | 22.65 | 2,500 | -0.10(-0.44%) |
Dec 13, 2021 | 22.79 | 22.79 | 22.75 | 22.75 | 6,011 | -0.57(-2.44%) |
Dec 10, 2021 | 23.32 | 23.32 | 23.32 | 23.32 | 129 | -0.23(-0.98%) |
Dec 09, 2021 | 23.55 | 23.55 | 23.55 | 23.55 | 434 | +0.93(+4.11%) |
Dec 06, 2021 | 22.62 | 22.62 | 22.62 | 0 | -0.01(-0.04%) | |
Dec 02, 2021 | 22.63 | 22.63 | 22.63 | 132 | -0.17(-0.75%) | |
Nov 30, 2021 | 22.80 | 22.80 | 22.80 | 0 | +0.08(+0.33%) | |
Nov 29, 2021 | 22.72 | 23.95 | 22.72 | 22.72 | 803 | -1.63(-6.70%) |
Nov 26, 2021 | 24.36 | 24.36 | 24.36 | 24.36 | 219 | -0.49(-1.98%) |
Nov 24, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 530 | +0.08(+0.32%) |
Nov 22, 2021 | 24.77 | 24.77 | 24.77 | 59 | +0.34(+1.39%) | |
Nov 19, 2021 | 24.43 | 24.43 | 24.43 | 24.43 | 422 | -0.41(-1.65%) |
Nov 18, 2021 | 24.17 | 24.84 | 24.84 | 24.84 | 14,725 | +0.09(+0.36%) |
Nov 16, 2021 | 24.75 | 24.75 | 24.75 | 76 | -0.32(-1.28%) | |
Nov 15, 2021 | 25.00 | 25.07 | 25.00 | 25.07 | 814 | +0.39(+1.56%) |
Nov 11, 2021 | 24.68 | 24.68 | 24.68 | 0 | -0.81(-3.18%) | |
Nov 09, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 2,533 | +0.28(+1.09%) |
Nov 03, 2021 | 25.22 | 25.22 | 25.22 | 75 | -1.03(-3.92%) | |
Nov 02, 2021 | 26.25 | 26.25 | 26.25 | 26.25 | 1,241 | +0.83(+3.27%) |
Nov 01, 2021 | 25.42 | 25.42 | 25.42 | 25.42 | 582 | -0.33(-1.28%) |
Oct 29, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 734 | -0.61(-2.31%) |
Oct 28, 2021 | 26.36 | 26.36 | 26.36 | 26.36 | 132 | -0.19(-0.72%) |
Oct 26, 2021 | 26.52 | 26.55 | 26.50 | 26.55 | 2,593 | +0.03(+0.11%) |
Oct 25, 2021 | 26.95 | 26.95 | 26.52 | 26.52 | 2,128 | +0.34(+1.30%) |
Oct 22, 2021 | 26.35 | 26.59 | 26.18 | 26.18 | 1,754 | -0.77(-2.86%) |
Oct 20, 2021 | 26.95 | 26.95 | 26.95 | 18 | +0.05(+0.20%) | |
Oct 15, 2021 | 26.89 | 26.89 | 26.89 | 0 | +0.52(+1.95%) | |
Oct 14, 2021 | 26.38 | 26.38 | 26.38 | 26.38 | 243 | -0.21(-0.79%) |
Oct 08, 2021 | 26.59 | 26.59 | 26.59 | 10 | +0.00(+0.00%) | |
Oct 01, 2021 | 26.59 | 26.59 | 26.59 | 2 | -1.06(-3.83%) | |
Sep 30, 2021 | 27.65 | 27.65 | 27.65 | 27.65 | 222 | +0.31(+1.13%) |
Sep 28, 2021 | 27.34 | 27.34 | 27.34 | 3 | -0.04(-0.15%) | |
Sep 24, 2021 | 27.38 | 27.38 | 27.38 | 95 | +0.00(+0.02%) | |
Sep 22, 2021 | 27.38 | 27.38 | 27.38 | 1 | -0.07(-0.24%) | |
Sep 20, 2021 | 27.44 | 27.44 | 27.44 | 0 | +0.30(+1.11%) | |
Sep 17, 2021 | 27.34 | 27.34 | 27.14 | 27.14 | 285 | +0.00(+0.00%) |
Sep 16, 2021 | 27.14 | 27.14 | 27.14 | 27.14 | 135 | -0.86(-3.05%) |
Sep 15, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 115 | +0.01(+0.02%) |
Sep 14, 2021 | 27.99 | 27.99 | 27.99 | 27.99 | 370 | -0.01(-0.04%) |
Sep 13, 2021 | 27.47 | 28.00 | 27.47 | 28.00 | 472 | +2.00(+7.69%) |
Sep 02, 2021 | 26.00 | 26.00 | 26.00 | 0 | -1.11(-4.11%) | |
Aug 31, 2021 | 27.11 | 27.11 | 27.11 | 90 | +0.54(+2.05%) | |
Aug 24, 2021 | 26.57 | 26.57 | 26.57 | 0 | +1.06(+4.16%) | |
Aug 20, 2021 | 25.51 | 25.51 | 25.51 | 411 | -1.10(-4.13%) | |
Aug 19, 2021 | 26.61 | 26.61 | 26.61 | 26.61 | 478 | -0.05(-0.19%) |
Aug 18, 2021 | 26.66 | 26.66 | 26.66 | 26.66 | 693 | -0.44(-1.62%) |
Aug 17, 2021 | 27.00 | 27.10 | 27.00 | 27.10 | 951 | +0.00(+0.00%) |
Aug 16, 2021 | 27.25 | 27.25 | 27.01 | 27.10 | 324 | -0.36(-1.33%) |
Aug 13, 2021 | 27.55 | 27.55 | 27.00 | 27.46 | 3,708 | -0.07(-0.25%) |
Aug 12, 2021 | 27.54 | 27.54 | 27.54 | 27.54 | 805 | +0.14(+0.49%) |
Aug 10, 2021 | 27.40 | 27.40 | 27.40 | 15 | -0.22(-0.80%) | |
Aug 09, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 283 | +0.00(+0.00%) |
Aug 06, 2021 | 27.62 | 27.62 | 27.62 | 27.62 | 7,075 | +0.27(+0.99%) |
Aug 04, 2021 | 27.35 | 27.35 | 27.35 | 22 | -0.95(-3.36%) | |
Jul 30, 2021 | 28.30 | 28.30 | 28.30 | 15 | -0.20(-0.70%) | |
Jul 28, 2021 | 28.50 | 28.50 | 28.50 | 97 | -0.44(-1.52%) | |
Jul 27, 2021 | 28.94 | 28.94 | 28.94 | 28.94 | 340 | +0.44(+1.54%) |
Jul 23, 2021 | 28.50 | 28.50 | 28.50 | 0 | +0.45(+1.62%) | |
Jul 22, 2021 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | -0.25(-0.90%) |
Jul 21, 2021 | 28.24 | 28.34 | 28.24 | 28.30 | 1,093 | +0.02(+0.08%) |
Jul 20, 2021 | 28.28 | 28.50 | 28.28 | 28.28 | 531 | -0.72(-2.50%) |
Jul 15, 2021 | 29.00 | 29.00 | 29.00 | 107 | -0.39(-1.33%) | |
Jul 14, 2021 | 29.39 | 29.39 | 29.39 | 29.39 | 300 | +0.00(+0.00%) |
Jul 12, 2021 | 29.39 | 29.39 | 29.39 | 21 | +0.14(+0.48%) | |
Jul 07, 2021 | 29.25 | 29.25 | 29.25 | 3 | -0.25(-0.85%) | |
Jul 06, 2021 | 30.26 | 30.26 | 29.50 | 29.50 | 2,324 | -0.51(-1.70%) |
Jul 02, 2021 | 30.73 | 30.73 | 30.00 | 30.01 | 2,214 | +0.46(+1.54%) |
Jul 01, 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 3,591 | -0.09(-0.32%) |
Jun 30, 2021 | 29.88 | 29.88 | 29.62 | 29.65 | 39,823 | -0.22(-0.74%) |
Jun 29, 2021 | 30.66 | 30.66 | 29.87 | 29.87 | 1,134 | -1.08(-3.49%) |
Jun 28, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 211 | +0.19(+0.61%) |
Jun 25, 2021 | 30.76 | 30.76 | 30.76 | 30.76 | 190 | +0.76(+2.54%) |
Jun 24, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 522 | +0.25(+0.84%) |
Jun 23, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 223 | -0.41(-1.38%) |
Jun 22, 2021 | 30.16 | 30.16 | 30.16 | 30.16 | 1,588 | +0.54(+1.84%) |
Jun 21, 2021 | 29.62 | 29.62 | 29.62 | 29.62 | 223 | -0.37(-1.23%) |
Jun 18, 2021 | 30.15 | 30.15 | 29.99 | 29.99 | 4,899 | -0.26(-0.86%) |
Jun 17, 2021 | 30.25 | 30.25 | 30.25 | 30.25 | 352 | +0.00(+0.00%) |
Jun 16, 2021 | 30.50 | 30.50 | 30.25 | 30.25 | 246 | -0.43(-1.39%) |
Jun 15, 2021 | 31.00 | 31.00 | 30.59 | 30.68 | 517 | -0.41(-1.33%) |
Jun 14, 2021 | 31.25 | 31.43 | 31.09 | 31.09 | 1,718 | -0.16(-0.51%) |
Jun 11, 2021 | 31.80 | 31.80 | 31.25 | 31.25 | 317 | -0.55(-1.73%) |
Jun 08, 2021 | 31.80 | 31.80 | 31.80 | 51 | -0.69(-2.12%) | |
Jun 07, 2021 | 32.49 | 32.49 | 31.89 | 32.49 | 1,711 | -0.22(-0.67%) |
Jun 04, 2021 | 32.39 | 32.73 | 32.39 | 32.71 | 453 | +1.23(+3.91%) |
Jun 03, 2021 | 32.13 | 32.13 | 31.28 | 31.48 | 4,021 | -0.02(-0.06%) |