Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.41 | 21.51 | 20.97 | 21.34 | 850,919 | -0.10(-0.45%) |
May 27, 2022 | 21.38 | 21.75 | 21.35 | 21.43 | 177,594 | +0.04(+0.16%) |
May 26, 2022 | 21.27 | 21.81 | 20.77 | 21.40 | 428,886 | +0.24(+1.12%) |
May 25, 2022 | 20.86 | 21.62 | 20.82 | 21.16 | 1,203,164 | +0.25(+1.17%) |
May 24, 2022 | 20.98 | 21.18 | 20.54 | 20.92 | 418,943 | -0.14(-0.67%) |
May 23, 2022 | 20.87 | 21.27 | 20.87 | 21.06 | 183,396 | +0.45(+2.17%) |
May 20, 2022 | 20.65 | 20.79 | 20.09 | 20.61 | 207,346 | +0.16(+0.77%) |
May 19, 2022 | 20.31 | 20.86 | 20.28 | 20.45 | 246,425 | +0.01(+0.04%) |
May 18, 2022 | 20.87 | 21.00 | 20.37 | 20.44 | 219,222 | -0.61(-2.92%) |
May 17, 2022 | 20.63 | 21.46 | 20.48 | 21.06 | 287,698 | +0.89(+4.44%) |
May 16, 2022 | 20.63 | 20.68 | 20.05 | 20.16 | 254,248 | -0.41(-2.00%) |
May 13, 2022 | 19.50 | 20.78 | 19.28 | 20.57 | 547,780 | +1.25(+6.45%) |
May 12, 2022 | 19.72 | 19.72 | 18.85 | 19.33 | 161,534 | -0.41(-2.09%) |
May 11, 2022 | 19.67 | 20.14 | 19.29 | 19.74 | 338,175 | +0.25(+1.26%) |
May 10, 2022 | 19.95 | 20.20 | 18.97 | 19.50 | 238,241 | -0.38(-1.90%) |
May 09, 2022 | 20.28 | 20.46 | 19.76 | 19.87 | 149,481 | -0.59(-2.87%) |
May 06, 2022 | 20.86 | 20.93 | 20.20 | 20.46 | 275,376 | -0.41(-1.98%) |
May 05, 2022 | 21.10 | 21.14 | 20.48 | 20.87 | 218,618 | -0.40(-1.89%) |
May 04, 2022 | 20.99 | 21.52 | 20.01 | 21.27 | 556,756 | +1.26(+6.32%) |
May 03, 2022 | 20.32 | 20.71 | 20.00 | 20.01 | 332,668 | -0.10(-0.48%) |
May 02, 2022 | 20.53 | 20.57 | 19.76 | 20.11 | 202,427 | -0.46(-2.25%) |
Apr 29, 2022 | 20.56 | 21.07 | 20.33 | 20.57 | 257,541 | -0.07(-0.34%) |
Apr 28, 2022 | 20.43 | 21.29 | 20.41 | 20.64 | 285,210 | +0.24(+1.15%) |
Apr 27, 2022 | 20.24 | 20.95 | 20.21 | 20.40 | 185,430 | +0.15(+0.73%) |
Apr 26, 2022 | 20.10 | 20.52 | 20.08 | 20.25 | 88,382 | -0.10(-0.51%) |
Apr 25, 2022 | 20.04 | 20.39 | 19.65 | 20.36 | 85,078 | +0.09(+0.43%) |
Apr 22, 2022 | 20.56 | 20.92 | 20.11 | 20.27 | 86,316 | -0.40(-1.94%) |
Apr 21, 2022 | 21.62 | 21.89 | 20.58 | 20.67 | 172,635 | -0.87(-4.05%) |
Apr 20, 2022 | 20.77 | 21.62 | 20.77 | 21.54 | 253,180 | +0.79(+3.78%) |
Apr 19, 2022 | 20.27 | 20.79 | 20.27 | 20.76 | 148,227 | +0.53(+2.63%) |
Apr 18, 2022 | 19.15 | 20.23 | 18.33 | 20.23 | 105,683 | +0.95(+4.93%) |
Apr 14, 2022 | 18.87 | 19.35 | 18.87 | 19.28 | 79,900 | +0.31(+1.66%) |
Apr 13, 2022 | 18.59 | 19.12 | 18.59 | 18.96 | 84,139 | +0.32(+1.73%) |
Apr 12, 2022 | 18.60 | 19.28 | 18.40 | 18.64 | 102,278 | +0.14(+0.75%) |
Apr 11, 2022 | 18.35 | 18.89 | 18.12 | 18.50 | 84,236 | +0.06(+0.33%) |
Apr 08, 2022 | 18.47 | 18.92 | 18.01 | 18.44 | 100,062 | +0.10(+0.52%) |
Apr 07, 2022 | 18.54 | 19.18 | 18.11 | 18.34 | 106,666 | -0.24(-1.31%) |
Apr 06, 2022 | 19.02 | 19.37 | 18.54 | 18.59 | 128,371 | -0.47(-2.47%) |
Apr 05, 2022 | 19.17 | 19.29 | 18.88 | 19.06 | 83,437 | -0.10(-0.55%) |
Apr 04, 2022 | 19.49 | 20.09 | 19.04 | 19.16 | 57,240 | -0.28(-1.44%) |
Apr 01, 2022 | 19.56 | 19.78 | 19.23 | 19.44 | 68,793 | +0.03(+0.18%) |
Mar 31, 2022 | 19.45 | 20.18 | 19.32 | 19.41 | 121,676 | -0.20(-1.02%) |
Mar 30, 2022 | 20.11 | 20.23 | 19.35 | 19.61 | 71,799 | -0.55(-2.73%) |
Mar 29, 2022 | 19.88 | 20.26 | 19.71 | 20.16 | 109,971 | +0.45(+2.30%) |
Mar 28, 2022 | 19.99 | 20.05 | 19.41 | 19.70 | 85,207 | -0.24(-1.22%) |
Mar 25, 2022 | 19.70 | 20.02 | 19.42 | 19.95 | 82,090 | +0.37(+1.87%) |
Mar 24, 2022 | 19.23 | 19.63 | 19.22 | 19.58 | 36,626 | +0.28(+1.45%) |
Mar 23, 2022 | 19.54 | 19.74 | 19.23 | 19.30 | 86,061 | -0.32(-1.64%) |
Mar 22, 2022 | 19.60 | 20.17 | 19.48 | 19.63 | 122,100 | +0.12(+0.63%) |
Mar 21, 2022 | 19.35 | 19.74 | 18.82 | 19.50 | 118,601 | +0.36(+1.87%) |
Mar 18, 2022 | 19.08 | 19.31 | 18.74 | 19.15 | 139,407 | +0.06(+0.32%) |
Mar 17, 2022 | 19.26 | 19.53 | 18.97 | 19.08 | 109,933 | -0.14(-0.73%) |
Mar 16, 2022 | 18.80 | 19.29 | 18.62 | 19.22 | 160,341 | +0.69(+3.72%) |
Mar 15, 2022 | 18.56 | 18.81 | 18.30 | 18.54 | 103,969 | +0.01(+0.05%) |
Mar 14, 2022 | 18.41 | 18.99 | 18.29 | 18.53 | 231,551 | +0.31(+1.68%) |
Mar 11, 2022 | 17.93 | 18.30 | 17.79 | 18.22 | 123,315 | +0.50(+2.80%) |
Mar 10, 2022 | 17.45 | 17.80 | 17.44 | 17.72 | 148,448 | -0.03(-0.20%) |
Mar 09, 2022 | 17.58 | 17.90 | 17.52 | 17.76 | 94,054 | +0.51(+2.98%) |
Mar 08, 2022 | 17.06 | 17.53 | 16.76 | 17.24 | 93,175 | +0.24(+1.38%) |
Mar 07, 2022 | 17.61 | 17.61 | 16.97 | 17.01 | 114,272 | -0.60(-3.42%) |
Mar 04, 2022 | 17.69 | 18.12 | 17.24 | 17.61 | 118,413 | -0.40(-2.23%) |
Mar 03, 2022 | 18.10 | 18.56 | 17.52 | 18.01 | 163,999 | -0.09(-0.48%) |
Mar 02, 2022 | 17.48 | 18.22 | 17.48 | 18.10 | 144,057 | +0.58(+3.28%) |
Mar 01, 2022 | 17.96 | 18.12 | 17.42 | 17.52 | 111,384 | -0.62(-3.41%) |
Feb 28, 2022 | 18.17 | 18.40 | 17.96 | 18.14 | 146,913 | -0.33(-1.79%) |
Feb 25, 2022 | 18.11 | 18.54 | 18.25 | 18.47 | 95,575 | +0.42(+2.32%) |
Feb 24, 2022 | 17.83 | 18.20 | 17.57 | 18.06 | 145,501 | -0.17(-0.96%) |
Feb 23, 2022 | 18.52 | 18.66 | 18.11 | 18.23 | 171,896 | -0.17(-0.95%) |
Feb 22, 2022 | 18.74 | 18.85 | 18.20 | 18.40 | 138,428 | -0.42(-2.22%) |
Feb 18, 2022 | 18.82 | 0 | -0.46(-2.40%) | |||
Feb 17, 2022 | 19.63 | 19.75 | 19.11 | 19.29 | 97,005 | -0.45(-2.30%) |
Feb 16, 2022 | 19.33 | 20.14 | 19.28 | 19.74 | 161,130 | +0.28(+1.43%) |
Feb 15, 2022 | 19.55 | 20.04 | 19.29 | 19.46 | 117,269 | +0.14(+0.72%) |
Feb 14, 2022 | 19.38 | 19.80 | 19.10 | 19.32 | 142,846 | +0.00(+0.00%) |
Feb 11, 2022 | 19.90 | 19.97 | 19.18 | 19.32 | 222,589 | -0.44(-2.25%) |
Feb 10, 2022 | 19.23 | 20.14 | 19.23 | 19.76 | 396,190 | +0.29(+1.48%) |
Feb 09, 2022 | 19.64 | 19.80 | 19.36 | 19.48 | 186,607 | +0.40(+2.10%) |
Feb 08, 2022 | 18.81 | 19.23 | 18.75 | 19.08 | 147,417 | +0.40(+2.15%) |
Feb 07, 2022 | 18.33 | 18.72 | 18.26 | 18.67 | 156,251 | +0.32(+1.76%) |
Feb 04, 2022 | 18.54 | 18.65 | 18.19 | 18.35 | 111,707 | -0.18(-0.99%) |
Feb 03, 2022 | 18.93 | 18.48 | 18.54 | 199,371 | -0.34(-1.80%) | |
Feb 02, 2022 | 18.78 | 19.29 | 18.67 | 18.88 | 230,273 | -0.44(-2.26%) |
Feb 01, 2022 | 19.04 | 19.38 | 18.85 | 19.31 | 137,232 | +0.23(+1.19%) |
Jan 31, 2022 | 18.39 | 19.14 | 19.08 | 162,411 | +0.65(+3.50%) | |
Jan 28, 2022 | 18.18 | 18.66 | 17.91 | 18.44 | 168,848 | +0.24(+1.34%) |
Jan 27, 2022 | 18.51 | 18.98 | 18.08 | 18.19 | 151,715 | -0.15(-0.81%) |
Jan 26, 2022 | 18.71 | 19.10 | 17.99 | 18.34 | 230,330 | -0.14(-0.75%) |
Jan 25, 2022 | 18.26 | 18.95 | 17.86 | 18.48 | 153,489 | +0.18(+1.00%) |
Jan 24, 2022 | 18.16 | 18.58 | 17.79 | 18.30 | 172,957 | -0.09(-0.47%) |
Jan 21, 2022 | 18.30 | 18.86 | 18.26 | 18.39 | 161,796 | -0.10(-0.52%) |
Jan 20, 2022 | 18.98 | 19.14 | 18.33 | 18.48 | 234,330 | -0.42(-2.22%) |
Jan 19, 2022 | 19.11 | 19.66 | 18.82 | 18.90 | 176,916 | -0.08(-0.41%) |
Jan 18, 2022 | 19.43 | 19.52 | 18.88 | 18.98 | 107,158 | -0.51(-2.60%) |
Jan 14, 2022 | 19.49 | 0 | +0.05(+0.27%) | |||
Jan 13, 2022 | 19.69 | 19.79 | 19.25 | 19.43 | 169,868 | -0.07(-0.36%) |
Jan 12, 2022 | 19.11 | 19.59 | 19.07 | 19.50 | 229,227 | +0.38(+2.01%) |
Jan 11, 2022 | 19.56 | 19.70 | 18.97 | 19.12 | 170,305 | -0.19(-0.99%) |
Jan 10, 2022 | 19.31 | 19.43 | 18.90 | 19.31 | 187,468 | -0.09(-0.45%) |
Jan 07, 2022 | 19.04 | 19.50 | 19.04 | 19.40 | 155,499 | +0.24(+1.23%) |
Jan 06, 2022 | 19.06 | 19.20 | 18.65 | 19.16 | 118,526 | +0.23(+1.20%) |
Jan 05, 2022 | 18.91 | 19.25 | 18.81 | 18.94 | 162,379 | +0.03(+0.14%) |
Jan 04, 2022 | 18.55 | 19.01 | 18.52 | 18.91 | 134,097 | +0.39(+2.12%) |
Jan 03, 2022 | 18.08 | 18.68 | 18.08 | 18.52 | 124,356 | +0.49(+2.71%) |
Dec 31, 2021 | 17.84 | 18.14 | 17.80 | 18.03 | 77,016 | +0.10(+0.58%) |
Dec 30, 2021 | 17.85 | 18.26 | 17.74 | 17.92 | 88,264 | +0.15(+0.83%) |
Dec 29, 2021 | 17.55 | 17.88 | 17.55 | 17.78 | 77,111 | +0.16(+0.89%) |
Dec 28, 2021 | 17.65 | 17.79 | 17.44 | 17.62 | 243,780 | -0.02(-0.10%) |
Dec 27, 2021 | 17.51 | 17.66 | 17.27 | 17.64 | 75,571 | +0.18(+1.05%) |
Dec 23, 2021 | 17.34 | 17.63 | 17.34 | 17.45 | 77,241 | +0.20(+1.16%) |
Dec 22, 2021 | 17.10 | 17.37 | 17.07 | 17.25 | 116,752 | +0.16(+0.92%) |
Dec 21, 2021 | 17.05 | 17.31 | 16.86 | 17.10 | 168,229 | +0.22(+1.29%) |
Dec 20, 2021 | 16.88 | 17.20 | 16.62 | 16.88 | 350,509 | +0.04(+0.26%) |
Dec 17, 2021 | 17.85 | 18.45 | 16.36 | 16.83 | 2,774,482 | -1.14(-6.36%) |
Dec 16, 2021 | 18.57 | 19.10 | 17.80 | 17.98 | 305,443 | -0.56(-3.01%) |
Dec 15, 2021 | 18.00 | 18.80 | 17.96 | 18.54 | 234,965 | +0.38(+2.07%) |
Dec 14, 2021 | 18.14 | 18.55 | 17.99 | 18.16 | 176,644 | +0.10(+0.58%) |
Dec 13, 2021 | 18.18 | 18.18 | 17.88 | 18.06 | 121,496 | -0.10(-0.53%) |
Dec 10, 2021 | 18.07 | 18.61 | 18.06 | 18.15 | 73,863 | +0.04(+0.24%) |
Dec 09, 2021 | 18.16 | 18.26 | 17.82 | 18.11 | 128,963 | -0.18(-1.00%) |
Dec 08, 2021 | 18.62 | 18.67 | 18.13 | 18.29 | 123,139 | -0.38(-2.01%) |
Dec 07, 2021 | 18.75 | 18.80 | 18.26 | 18.67 | 203,787 | +0.06(+0.33%) |
Dec 06, 2021 | 18.41 | 18.84 | 18.33 | 18.60 | 164,528 | +0.14(+0.76%) |
Dec 03, 2021 | 18.76 | 18.84 | 18.14 | 18.47 | 226,798 | -0.17(-0.89%) |
Dec 02, 2021 | 18.32 | 18.88 | 18.08 | 18.63 | 263,812 | +0.41(+2.25%) |
Dec 01, 2021 | 18.33 | 18.76 | 18.10 | 18.22 | 135,803 | +0.11(+0.63%) |
Nov 30, 2021 | 18.14 | 18.43 | 18.05 | 18.11 | 160,630 | -0.15(-0.81%) |
Nov 29, 2021 | 19.00 | 19.00 | 18.15 | 18.26 | 424,575 | -0.41(-2.20%) |
Nov 26, 2021 | 18.75 | 18.78 | 18.16 | 18.67 | 157,698 | -0.21(-1.11%) |
Nov 24, 2021 | 18.66 | 19.18 | 18.54 | 18.88 | 181,750 | -0.02(-0.09%) |
Nov 23, 2021 | 19.21 | 19.30 | 18.33 | 18.89 | 287,724 | -0.21(-1.08%) |
Nov 22, 2021 | 19.16 | 19.51 | 19.07 | 19.10 | 206,858 | +0.10(+0.52%) |
Nov 19, 2021 | 19.19 | 19.42 | 18.85 | 19.00 | 240,417 | -0.12(-0.60%) |
Nov 18, 2021 | 19.03 | 19.23 | 18.63 | 19.12 | 113,683 | +0.17(+0.91%) |
Nov 17, 2021 | 19.03 | 19.07 | 18.45 | 18.94 | 191,859 | -0.24(-1.25%) |
Nov 16, 2021 | 18.98 | 19.23 | 18.78 | 19.18 | 154,058 | +0.36(+1.93%) |
Nov 15, 2021 | 18.55 | 18.83 | 18.49 | 18.82 | 283,175 | +0.66(+3.64%) |
Nov 12, 2021 | 18.17 | 18.39 | 18.06 | 18.16 | 174,692 | +0.03(+0.18%) |
Nov 11, 2021 | 18.46 | 19.06 | 18.05 | 18.12 | 403,117 | -0.29(-1.57%) |
Nov 10, 2021 | 18.51 | 18.41 | 110,832 | -0.12(-0.62%) | ||
Nov 09, 2021 | 18.98 | 19.01 | 18.46 | 18.53 | 207,347 | -0.59(-3.11%) |
Nov 08, 2021 | 19.21 | 19.60 | 19.04 | 19.12 | 83,760 | -0.05(-0.26%) |
Nov 05, 2021 | 19.55 | 19.74 | 19.07 | 19.17 | 199,773 | -0.24(-1.23%) |
Nov 04, 2021 | 19.15 | 19.81 | 19.10 | 19.41 | 297,126 | +0.13(+0.68%) |
Nov 03, 2021 | 18.69 | 19.81 | 18.47 | 19.28 | 281,685 | +0.59(+3.18%) |
Nov 02, 2021 | 19.21 | 19.21 | 18.62 | 18.69 | 156,310 | -0.38(-1.99%) |
Nov 01, 2021 | 18.83 | 19.16 | 18.75 | 19.07 | 169,764 | +0.10(+0.52%) |
Oct 29, 2021 | 18.56 | 19.20 | 18.56 | 18.97 | 113,151 | -0.07(-0.35%) |
Oct 28, 2021 | 19.02 | 19.19 | 18.91 | 19.03 | 126,449 | +0.06(+0.30%) |
Oct 27, 2021 | 18.57 | 19.18 | 18.58 | 18.98 | 87,826 | +0.40(+2.18%) |
Oct 26, 2021 | 18.64 | 18.57 | 88,853 | -0.17(-0.92%) | ||
Oct 25, 2021 | 18.98 | 19.11 | 18.63 | 18.74 | 87,694 | -0.22(-1.17%) |
Oct 22, 2021 | 18.97 | 19.21 | 18.80 | 18.97 | 178,951 | -0.01(-0.04%) |
Oct 21, 2021 | 19.02 | 19.19 | 18.61 | 18.98 | 160,287 | -0.13(-0.69%) |
Oct 20, 2021 | 19.02 | 19.26 | 18.59 | 19.11 | 323,896 | +0.53(+2.84%) |
Oct 19, 2021 | 18.12 | 18.79 | 17.77 | 18.58 | 254,095 | +0.59(+3.30%) |
Oct 18, 2021 | 17.92 | 18.08 | 17.80 | 17.98 | 154,603 | +0.19(+1.07%) |
Oct 15, 2021 | 17.75 | 17.90 | 17.24 | 17.79 | 180,750 | +0.20(+1.13%) |
Oct 14, 2021 | 17.32 | 17.83 | 17.21 | 17.60 | 694,915 | +0.47(+2.75%) |
Oct 13, 2021 | 16.84 | 17.36 | 16.84 | 17.13 | 781,184 | +0.21(+1.22%) |
Oct 12, 2021 | 17.14 | 17.27 | 16.87 | 16.92 | 482,888 | +0.04(+0.24%) |
Oct 11, 2021 | 17.11 | 17.74 | 16.80 | 16.88 | 432,973 | -0.38(-2.20%) |
Oct 08, 2021 | 17.37 | 17.70 | 17.18 | 17.26 | 81,738 | +0.00(+0.00%) |
Oct 07, 2021 | 17.42 | 17.50 | 16.93 | 17.26 | 115,068 | -0.07(-0.43%) |
Oct 06, 2021 | 17.18 | 17.47 | 16.97 | 17.33 | 63,217 | +0.13(+0.77%) |
Oct 05, 2021 | 17.65 | 17.68 | 16.63 | 17.20 | 137,172 | -0.35(-1.98%) |
Oct 04, 2021 | 17.89 | 18.03 | 17.27 | 17.55 | 153,271 | -0.42(-2.34%) |
Oct 01, 2021 | 18.20 | 18.33 | 17.87 | 17.97 | 112,494 | -0.13(-0.73%) |
Sep 30, 2021 | 18.00 | 18.27 | 17.90 | 18.10 | 92,728 | -0.04(-0.23%) |
Sep 29, 2021 | 18.04 | 18.21 | 17.84 | 18.14 | 112,390 | +0.11(+0.59%) |
Sep 28, 2021 | 17.98 | 18.11 | 17.79 | 18.03 | 205,250 | +0.05(+0.28%) |
Sep 27, 2021 | 18.34 | 18.34 | 17.85 | 17.98 | 318,275 | -0.05(-0.27%) |
Sep 24, 2021 | 17.89 | 18.20 | 17.16 | 18.03 | 193,334 | +0.06(+0.32%) |
Sep 23, 2021 | 17.62 | 18.26 | 17.62 | 17.98 | 449,197 | +0.36(+2.06%) |
Sep 22, 2021 | 16.55 | 17.81 | 16.42 | 17.61 | 402,852 | +1.10(+6.65%) |
Sep 21, 2021 | 16.71 | 17.11 | 16.45 | 16.52 | 316,355 | +0.13(+0.81%) |
Sep 20, 2021 | 16.08 | 16.85 | 15.89 | 16.38 | 1,295,365 | -0.12(-0.75%) |
Sep 17, 2021 | 16.75 | 17.28 | 16.51 | 16.51 | 804,534 | -0.40(-2.39%) |