Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 110 | -0.35(-1.57%) |
Jul 28, 2022 | 22.35 | 22.40 | 21.94 | 22.19 | 12,464 | -0.07(-0.32%) |
Jul 27, 2022 | 22.08 | 22.26 | 22.08 | 22.26 | 1,135 | +0.22(+0.98%) |
Jul 26, 2022 | 22.47 | 22.49 | 21.84 | 22.04 | 2,260 | +0.02(+0.08%) |
Jul 25, 2022 | 21.99 | 22.03 | 21.99 | 22.03 | 1,169 | -0.02(-0.08%) |
Jul 22, 2022 | 22.30 | 22.34 | 21.84 | 22.04 | 3,583 | -0.38(-1.71%) |
Jul 21, 2022 | 22.32 | 22.43 | 22.27 | 22.43 | 24,360 | +0.00(+0.02%) |
Jul 20, 2022 | 22.61 | 22.61 | 22.41 | 22.42 | 934 | -0.39(-1.71%) |
Jul 19, 2022 | 22.79 | 22.92 | 22.77 | 22.81 | 3,329 | +0.15(+0.65%) |
Jul 18, 2022 | 22.63 | 22.84 | 22.49 | 22.67 | 2,411 | +0.37(+1.67%) |
Jul 15, 2022 | 22.46 | 22.58 | 22.29 | 22.29 | 3,854 | -0.50(-2.19%) |
Jul 14, 2022 | 22.71 | 22.79 | 22.61 | 22.79 | 2,791 | +0.28(+1.24%) |
Jul 13, 2022 | 22.54 | 22.89 | 22.51 | 22.51 | 10,164 | -0.41(-1.77%) |
Jul 12, 2022 | 22.86 | 22.92 | 22.86 | 22.92 | 449 | -0.01(-0.04%) |
Jul 11, 2022 | 23.13 | 23.18 | 22.93 | 22.93 | 3,482 | -0.54(-2.31%) |
Jul 08, 2022 | 23.66 | 23.66 | 23.46 | 23.47 | 2,230 | +0.11(+0.49%) |
Jul 07, 2022 | 23.38 | 23.46 | 23.35 | 23.35 | 267 | +0.34(+1.47%) |
Jul 06, 2022 | 22.77 | 23.03 | 22.77 | 23.02 | 21,290 | +0.11(+0.48%) |
Jul 05, 2022 | 22.56 | 23.05 | 22.56 | 22.91 | 3,181 | -0.28(-1.22%) |
Jul 01, 2022 | 23.14 | 23.39 | 23.11 | 23.19 | 3,097 | +0.03(+0.12%) |
Jun 30, 2022 | 23.28 | 23.44 | 23.16 | 23.16 | 698 | +0.09(+0.38%) |
Jun 29, 2022 | 23.13 | 23.13 | 23.00 | 23.07 | 1,485 | -0.44(-1.87%) |
Jun 28, 2022 | 23.25 | 23.51 | 23.25 | 23.51 | 504 | +0.53(+2.32%) |
Jun 27, 2022 | 22.75 | 22.98 | 22.75 | 22.98 | 335 | +0.42(+1.88%) |
Jun 24, 2022 | 22.65 | 22.86 | 22.56 | 22.56 | 6,338 | -0.08(-0.37%) |
Jun 23, 2022 | 22.84 | 22.90 | 22.41 | 22.64 | 9,792 | +0.17(+0.77%) |
Jun 22, 2022 | 22.44 | 22.65 | 22.44 | 22.47 | 2,796 | -0.34(-1.48%) |
Jun 21, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 244 | +0.69(+3.10%) |
Jun 17, 2022 | 22.68 | 22.68 | 22.12 | 22.12 | 13,320 | -0.05(-0.24%) |
Jun 16, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 4 | -0.83(-3.61%) |
Jun 15, 2022 | 23.00 | 23.01 | 23.00 | 23.00 | 700 | +0.06(+0.26%) |
Jun 14, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 14 | +0.32(+1.44%) |
Jun 13, 2022 | 22.68 | 22.68 | 22.62 | 22.62 | 337 | -0.40(-1.76%) |
Jun 10, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 112 | +0.20(+0.88%) |
Jun 09, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 90 | -0.66(-2.80%) |
Jun 08, 2022 | 23.37 | 23.63 | 23.37 | 23.48 | 1,470 | -0.15(-0.64%) |
Jun 07, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 14 | +0.33(+1.42%) |
Jun 06, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 111 | -0.09(-0.39%) |
Jun 03, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 112 | -0.11(-0.47%) |
Jun 02, 2022 | 23.47 | 23.94 | 23.47 | 23.50 | 1,065 | -0.21(-0.90%) |
Jun 01, 2022 | 23.52 | 23.71 | 23.11 | 23.71 | 2,100 | +0.43(+1.84%) |
May 31, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 3 | +0.08(+0.34%) |
May 27, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 112 | -0.18(-0.78%) |
May 26, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 280 | +0.50(+2.16%) |
May 25, 2022 | 22.63 | 22.89 | 22.63 | 22.89 | 495 | +0.27(+1.19%) |
May 24, 2022 | 22.89 | 22.89 | 22.62 | 22.62 | 458 | -0.83(-3.55%) |
May 23, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 58 | +0.63(+2.77%) |
May 20, 2022 | 22.83 | 22.83 | 22.82 | 22.82 | 1,137 | -0.12(-0.54%) |
May 19, 2022 | 22.63 | 22.95 | 22.63 | 22.95 | 120 | +0.71(+3.19%) |
May 18, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | -0.12(-0.55%) |
May 17, 2022 | 22.19 | 22.36 | 22.19 | 22.36 | 174 | +0.23(+1.02%) |
May 16, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.03(+0.13%) |
May 13, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 112 | +0.52(+2.43%) |
May 12, 2022 | 21.51 | 21.58 | 21.51 | 21.58 | 123 | -0.10(-0.47%) |
May 11, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 3 | -0.14(-0.63%) |
May 10, 2022 | 21.73 | 21.82 | 21.73 | 21.82 | 4,219 | +0.29(+1.35%) |
May 09, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21 | -0.23(-1.06%) |
May 06, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 112 | -0.48(-2.15%) |
May 05, 2022 | 22.25 | 22.30 | 22.22 | 22.24 | 1,884 | -0.89(-3.86%) |
May 04, 2022 | 22.71 | 23.13 | 22.71 | 23.13 | 646 | -0.08(-0.35%) |
May 03, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 8 | +0.78(+3.46%) |
May 02, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 2 | +0.04(+0.19%) |
Apr 29, 2022 | 22.71 | 22.71 | 22.39 | 22.39 | 332 | -0.23(-1.02%) |
Apr 28, 2022 | 22.40 | 22.63 | 22.34 | 22.63 | 581 | +0.55(+2.50%) |
Apr 27, 2022 | 21.72 | 22.07 | 21.72 | 22.07 | 454 | +1.85(+9.16%) |
Apr 26, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 43 | -1.56(-7.15%) |
Apr 25, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 395 | -0.81(-3.60%) |
Apr 22, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 112 | +0.58(+2.65%) |
Apr 21, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 7 | -0.64(-2.82%) |
Apr 20, 2022 | 22.71 | 22.75 | 22.63 | 22.65 | 3,835 | -0.50(-2.16%) |
Apr 18, 2022 | 23.15 | 3 | -0.19(-0.81%) | |||
Apr 13, 2022 | 23.34 | 24 | +0.32(+1.38%) | |||
Apr 11, 2022 | 23.02 | 305 | -0.31(-1.34%) | |||
Apr 08, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 454 | +0.07(+0.31%) |
Apr 07, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 258 | -0.26(-1.10%) |
Apr 05, 2022 | 23.52 | 7 | -0.03(-0.12%) | |||
Apr 01, 2022 | 23.55 | 151 | +0.36(+1.55%) | |||
Mar 31, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 452 | -0.08(-0.34%) |
Mar 30, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 1,036 | +0.44(+1.91%) |
Mar 29, 2022 | 23.16 | 23.16 | 22.83 | 22.83 | 2,020 | +0.15(+0.67%) |
Mar 28, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 1,082 | +0.20(+0.87%) |
Mar 25, 2022 | 22.62 | 22.62 | 22.48 | 22.48 | 1,169 | -0.14(-0.63%) |
Mar 23, 2022 | 22.63 | 3 | -0.26(-1.13%) | |||
Mar 22, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 968 | +0.28(+1.23%) |
Mar 21, 2022 | 22.93 | 22.93 | 22.60 | 22.60 | 500 | -0.88(-3.73%) |
Mar 18, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 209 | +1.06(+4.71%) |
Mar 17, 2022 | 22.55 | 22.55 | 22.42 | 22.43 | 1,460 | +0.49(+2.25%) |
Mar 16, 2022 | 21.32 | 21.93 | 21.32 | 21.93 | 5,007 | +1.99(+9.95%) |
Mar 15, 2022 | 19.99 | 20.26 | 19.89 | 19.95 | 41,751 | -1.01(-4.82%) |
Mar 14, 2022 | 21.61 | 21.61 | 20.84 | 20.96 | 1,129 | -1.20(-5.42%) |
Mar 11, 2022 | 22.24 | 22.38 | 22.14 | 22.16 | 5,152 | -0.86(-3.73%) |
Mar 08, 2022 | 23.02 | 166 | -0.99(-4.12%) | |||
Mar 04, 2022 | 24.01 | 3 | -0.25(-1.02%) | |||
Mar 02, 2022 | 24.26 | 7 | +0.02(+0.07%) | |||
Mar 01, 2022 | 24.14 | 24.24 | 24.09 | 24.24 | 538 | -0.04(-0.17%) |
Feb 24, 2022 | 24.28 | 3 | -0.88(-3.50%) | |||
Feb 18, 2022 | 25.16 | 102 | +0.20(+0.81%) | |||
Feb 17, 2022 | 25.05 | 25.21 | 24.85 | 24.96 | 4,375 | -0.21(-0.83%) |
Feb 16, 2022 | 25.01 | 25.25 | 24.83 | 25.17 | 1,504 | +0.11(+0.44%) |
Feb 15, 2022 | 24.79 | 25.06 | 24.76 | 25.06 | 2,238 | +0.13(+0.53%) |
Feb 08, 2022 | 24.92 | 1 | +0.45(+1.85%) | |||
Feb 04, 2022 | 24.47 | 1 | +0.20(+0.84%) | |||
Feb 01, 2022 | 24.27 | 71 | +0.39(+1.61%) | |||
Jan 28, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 469 | -0.66(-2.71%) |
Jan 25, 2022 | 24.55 | 33 | -0.18(-0.73%) | |||
Jan 24, 2022 | 24.89 | 24.89 | 24.73 | 24.73 | 243 | -0.53(-2.08%) |
Jan 21, 2022 | 25.29 | 25.57 | 25.03 | 25.25 | 2,235 | +0.02(+0.07%) |
Jan 20, 2022 | 25.21 | 25.30 | 25.21 | 25.24 | 577 | -0.00(-0.00%) |
Jan 19, 2022 | 25.23 | 25.24 | 25.11 | 25.24 | 1,015 | +0.56(+2.27%) |
Jan 13, 2022 | 24.67 | 3 | -0.52(-2.06%) | |||
Jan 12, 2022 | 25.16 | 25.19 | 25.15 | 25.19 | 563 | +0.60(+2.43%) |
Jan 11, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 544 | +0.46(+1.92%) |
Jan 10, 2022 | 24.04 | 24.13 | 24.04 | 24.13 | 246 | +0.42(+1.76%) |
Jan 06, 2022 | 23.71 | 23.71 | 23.71 | 6 | -0.58(-2.38%) | |
Jan 04, 2022 | 24.29 | 24.29 | 24.29 | 4 | -0.58(-2.33%) | |
Jan 03, 2022 | 24.61 | 24.87 | 24.61 | 24.87 | 841 | +0.49(+1.99%) |
Dec 31, 2021 | 24.43 | 24.51 | 24.39 | 24.39 | 1,369 | -0.05(-0.20%) |
Dec 30, 2021 | 24.42 | 24.59 | 24.42 | 24.43 | 12,617 | +0.13(+0.55%) |
Dec 29, 2021 | 24.22 | 24.30 | 24.17 | 24.30 | 1,157 | -0.24(-0.97%) |
Dec 28, 2021 | 24.44 | 24.54 | 24.44 | 24.54 | 414 | -0.45(-1.78%) |
Dec 27, 2021 | 25.17 | 25.17 | 24.99 | 24.99 | 214 | -0.06(-0.22%) |
Dec 23, 2021 | 24.69 | 25.04 | 24.69 | 25.04 | 139 | +0.58(+2.39%) |
Dec 22, 2021 | 24.44 | 24.46 | 24.44 | 24.46 | 201 | +0.67(+2.83%) |
Dec 20, 2021 | 23.78 | 23.78 | 23.78 | 29 | -0.88(-3.57%) | |
Dec 17, 2021 | 24.80 | 24.80 | 24.40 | 24.66 | 1,311 | -0.34(-1.37%) |
Dec 16, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 410 | +0.89(+3.71%) |
Dec 15, 2021 | 24.43 | 24.43 | 23.88 | 24.11 | 1,023 | -0.55(-2.25%) |
Dec 14, 2021 | 24.71 | 24.71 | 24.48 | 24.67 | 640 | -0.77(-3.04%) |
Dec 09, 2021 | 25.44 | 25.44 | 25.44 | 47 | +0.15(+0.57%) | |
Dec 08, 2021 | 25.12 | 25.30 | 25.12 | 25.30 | 1,078 | +0.11(+0.44%) |
Dec 07, 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 137 | +0.66(+2.67%) |
Dec 06, 2021 | 24.51 | 24.53 | 24.06 | 24.53 | 6,114 | +0.23(+0.96%) |
Dec 02, 2021 | 24.30 | 24.30 | 24.30 | 227 | -0.05(-0.20%) | |
Nov 29, 2021 | 24.35 | 24.35 | 24.35 | 0 | -0.18(-0.73%) | |
Nov 23, 2021 | 24.52 | 24.52 | 24.52 | 3 | +0.01(+0.02%) | |
Nov 22, 2021 | 24.39 | 24.52 | 24.29 | 24.52 | 3,316 | -0.13(-0.52%) |
Nov 17, 2021 | 24.65 | 24.65 | 24.65 | 1 | +0.10(+0.41%) | |
Nov 12, 2021 | 24.55 | 24.55 | 24.55 | 9 | +0.13(+0.54%) | |
Nov 11, 2021 | 24.41 | 24.41 | 24.41 | 24.41 | 456 | +0.40(+1.68%) |
Nov 10, 2021 | 23.94 | 24.01 | 24.01 | 0 | -0.05(-0.22%) | |
Nov 09, 2021 | 24.17 | 24.18 | 24.06 | 24.06 | 610 | +0.00(+0.02%) |
Nov 08, 2021 | 23.73 | 24.06 | 23.73 | 24.06 | 1,462 | +0.19(+0.81%) |
Nov 05, 2021 | 24.27 | 24.27 | 23.76 | 23.87 | 5,217 | -0.63(-2.58%) |
Nov 03, 2021 | 24.50 | 24.50 | 24.50 | 23 | +0.20(+0.80%) | |
Nov 02, 2021 | 24.66 | 24.66 | 23.97 | 24.30 | 1,637 | -0.89(-3.52%) |
Nov 01, 2021 | 25.09 | 25.23 | 24.94 | 25.19 | 965 | -0.20(-0.80%) |
Oct 28, 2021 | 25.33 | 25.46 | 25.33 | 25.39 | 1,128 | -0.50(-1.91%) |
Oct 26, 2021 | 25.89 | 25.89 | 25.89 | 5 | -0.54(-2.05%) | |
Oct 21, 2021 | 26.43 | 26.43 | 26.43 | 47 | -0.27(-1.03%) | |
Oct 20, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 231 | -0.02(-0.06%) |
Oct 19, 2021 | 26.64 | 26.72 | 26.62 | 26.72 | 976 | +0.66(+2.51%) |
Oct 18, 2021 | 26.06 | 26.06 | 26.06 | 26.06 | 193 | +0.06(+0.25%) |
Oct 15, 2021 | 25.90 | 26.00 | 25.90 | 26.00 | 2,662 | -0.02(-0.07%) |
Oct 14, 2021 | 25.87 | 26.02 | 25.87 | 26.02 | 239 | -0.20(-0.75%) |
Oct 13, 2021 | 25.98 | 26.21 | 25.95 | 26.21 | 568 | +0.49(+1.91%) |
Oct 12, 2021 | 25.72 | 25.85 | 25.72 | 25.72 | 853 | +0.06(+0.22%) |
Oct 11, 2021 | 25.76 | 25.78 | 25.41 | 25.67 | 6,461 | -0.55(-2.08%) |
Oct 08, 2021 | 26.21 | 26.21 | 26.21 | 26.21 | 943 | -0.46(-1.74%) |
Oct 07, 2021 | 26.54 | 26.75 | 26.54 | 26.68 | 851 | +0.52(+1.98%) |
Oct 06, 2021 | 26.42 | 26.42 | 26.16 | 26.16 | 365 | -0.17(-0.64%) |
Oct 05, 2021 | 26.04 | 26.53 | 26.04 | 26.33 | 813 | +0.12(+0.47%) |
Oct 04, 2021 | 26.20 | 26.20 | 26.20 | 26.20 | 660 | -0.27(-1.02%) |
Oct 01, 2021 | 26.28 | 26.47 | 26.28 | 26.47 | 410 | -0.27(-1.02%) |
Sep 30, 2021 | 26.41 | 26.75 | 26.41 | 26.75 | 840 | +0.70(+2.69%) |
Sep 29, 2021 | 26.29 | 26.29 | 26.03 | 26.04 | 675 | -0.51(-1.91%) |
Sep 28, 2021 | 26.75 | 27.06 | 26.55 | 26.55 | 4,201 | +0.19(+0.71%) |
Sep 27, 2021 | 26.07 | 26.43 | 26.07 | 26.36 | 24,337 | -0.44(-1.62%) |
Sep 24, 2021 | 27.16 | 27.16 | 26.74 | 26.80 | 1,241 | -0.74(-2.68%) |
Sep 23, 2021 | 27.63 | 27.72 | 27.45 | 27.54 | 674 | +0.09(+0.31%) |
Sep 22, 2021 | 27.30 | 27.57 | 27.30 | 27.45 | 1,120 | +0.72(+2.68%) |
Sep 21, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 983 | +0.43(+1.65%) |
Sep 20, 2021 | 26.55 | 26.55 | 26.30 | 26.30 | 661 | -1.04(-3.79%) |
Sep 17, 2021 | 27.18 | 27.33 | 27.18 | 27.33 | 1,984 | -0.05(-0.17%) |
Sep 16, 2021 | 27.52 | 27.55 | 27.38 | 27.38 | 234 | -0.58(-2.09%) |
Sep 15, 2021 | 27.93 | 27.96 | 27.93 | 27.96 | 1,238 | -0.19(-0.68%) |
Sep 14, 2021 | 28.55 | 28.55 | 28.16 | 28.16 | 390 | -0.80(-2.75%) |
Sep 13, 2021 | 28.88 | 28.96 | 28.85 | 28.95 | 3,225 | +0.65(+2.30%) |
Sep 10, 2021 | 28.81 | 28.81 | 28.21 | 28.30 | 2,068 | -0.40(-1.39%) |
Sep 09, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 738 | +0.39(+1.39%) |
Sep 08, 2021 | 28.23 | 28.31 | 28.08 | 28.31 | 603 | +0.87(+3.17%) |
Sep 03, 2021 | 27.44 | 27.44 | 27.44 | 1,254 | +0.32(+1.17%) | |
Sep 02, 2021 | 27.08 | 27.12 | 27.08 | 27.12 | 153 | +0.04(+0.14%) |
Sep 01, 2021 | 27.05 | 27.22 | 27.05 | 27.08 | 1,526 | +0.19(+0.71%) |
Aug 31, 2021 | 26.92 | 26.92 | 26.89 | 26.89 | 342 | +0.31(+1.15%) |
Aug 30, 2021 | 26.74 | 26.74 | 26.56 | 26.59 | 1,218 | +0.51(+1.95%) |
Aug 27, 2021 | 26.00 | 26.21 | 26.00 | 26.08 | 2,329 | +0.41(+1.62%) |
Aug 26, 2021 | 25.99 | 25.99 | 25.61 | 25.66 | 388 | -0.38(-1.46%) |
Aug 25, 2021 | 25.93 | 26.04 | 25.93 | 26.04 | 364 | +0.13(+0.49%) |
Aug 24, 2021 | 25.78 | 26.06 | 25.78 | 25.91 | 518 | +0.14(+0.52%) |
Aug 23, 2021 | 25.47 | 25.84 | 25.47 | 25.78 | 20,640 | +0.06(+0.24%) |
Aug 18, 2021 | 25.72 | 25.72 | 25.72 | 26 | +0.10(+0.39%) | |
Aug 17, 2021 | 25.67 | 25.67 | 25.62 | 25.62 | 355 | -0.96(-3.62%) |
Aug 13, 2021 | 26.58 | 26.58 | 26.58 | 16 | +0.22(+0.83%) | |
Aug 12, 2021 | 26.38 | 26.38 | 26.33 | 26.36 | 525 | +0.34(+1.30%) |
Aug 10, 2021 | 26.02 | 26.02 | 26.02 | 49 | -0.05(-0.19%) | |
Aug 05, 2021 | 26.07 | 26.07 | 26.07 | 17 | +0.07(+0.27%) |