Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.86 | 0 | -0.65(-2.65%) | |||
Jan 28, 2022 | 24.84 | 25.04 | 23.82 | 24.51 | 282,160 | -0.37(-1.49%) |
Jan 27, 2022 | 25.42 | 25.79 | 24.54 | 24.88 | 183,122 | -0.12(-0.48%) |
Jan 26, 2022 | 25.83 | 26.14 | 24.90 | 25.00 | 116,973 | -0.35(-1.38%) |
Jan 25, 2022 | 24.26 | 25.53 | 24.17 | 25.35 | 125,631 | +0.94(+3.85%) |
Jan 24, 2022 | 23.50 | 24.41 | 22.68 | 24.41 | 224,732 | +0.09(+0.37%) |
Jan 21, 2022 | 25.03 | 25.14 | 24.21 | 24.32 | 141,383 | -0.98(-3.87%) |
Jan 20, 2022 | 25.20 | 25.57 | 25.06 | 25.30 | 59,623 | +0.06(+0.24%) |
Jan 19, 2022 | 25.55 | 25.68 | 25.08 | 25.24 | 76,373 | -0.36(-1.41%) |
Jan 18, 2022 | 25.53 | 25.94 | 25.24 | 25.60 | 71,193 | +0.17(+0.67%) |
Jan 14, 2022 | 25.43 | 0 | +0.37(+1.48%) | |||
Jan 13, 2022 | 26.24 | 26.24 | 24.95 | 25.06 | 354,898 | -1.16(-4.42%) |
Jan 12, 2022 | 25.76 | 26.28 | 25.56 | 26.22 | 209,549 | +0.53(+2.06%) |
Jan 11, 2022 | 25.11 | 25.80 | 25.01 | 25.69 | 201,476 | +0.72(+2.88%) |
Jan 10, 2022 | 24.80 | 24.97 | 24.45 | 24.97 | 177,854 | +0.18(+0.73%) |
Jan 07, 2022 | 24.70 | 24.89 | 24.50 | 24.79 | 79,266 | +0.22(+0.90%) |
Jan 06, 2022 | 24.57 | 24.85 | 24.27 | 24.57 | 61,592 | +0.38(+1.57%) |
Jan 05, 2022 | 24.87 | 24.87 | 24.17 | 24.19 | 98,077 | -0.32(-1.31%) |
Jan 04, 2022 | 24.45 | 24.79 | 24.27 | 24.51 | 85,945 | +0.10(+0.41%) |
Jan 03, 2022 | 24.00 | 24.52 | 23.84 | 24.41 | 117,160 | +0.50(+2.09%) |
Dec 31, 2021 | 23.64 | 23.95 | 23.55 | 23.91 | 229,860 | +0.31(+1.31%) |
Dec 30, 2021 | 23.39 | 23.73 | 23.30 | 23.60 | 67,869 | +0.36(+1.55%) |
Dec 29, 2021 | 23.02 | 23.38 | 23.01 | 23.24 | 82,223 | +0.07(+0.30%) |
Dec 28, 2021 | 22.99 | 23.32 | 22.80 | 23.17 | 84,335 | +0.46(+2.03%) |
Dec 27, 2021 | 22.07 | 22.82 | 21.82 | 22.71 | 119,989 | +0.89(+4.08%) |
Dec 23, 2021 | 21.76 | 22.14 | 21.68 | 21.82 | 37,004 | +0.06(+0.28%) |
Dec 22, 2021 | 21.46 | 21.89 | 21.35 | 21.76 | 58,399 | +0.21(+0.97%) |
Dec 21, 2021 | 21.26 | 21.61 | 21.11 | 21.55 | 59,641 | +0.62(+2.96%) |
Dec 20, 2021 | 20.95 | 21.01 | 20.27 | 20.93 | 88,219 | -0.43(-2.01%) |
Dec 17, 2021 | 21.60 | 21.66 | 20.94 | 21.36 | 334,537 | -0.30(-1.39%) |
Dec 16, 2021 | 22.02 | 22.33 | 21.33 | 21.66 | 80,523 | -0.09(-0.41%) |
Dec 15, 2021 | 21.86 | 22.00 | 21.21 | 21.75 | 136,480 | +0.00(+0.00%) |
Dec 14, 2021 | 21.79 | 22.26 | 21.62 | 21.75 | 86,809 | -0.25(-1.14%) |
Dec 13, 2021 | 23.01 | 23.01 | 21.77 | 22.00 | 99,979 | -0.87(-3.80%) |
Dec 10, 2021 | 22.97 | 23.07 | 22.57 | 22.87 | 152,419 | -0.07(-0.31%) |
Dec 09, 2021 | 23.03 | 23.03 | 22.50 | 22.94 | 109,050 | -0.17(-0.74%) |
Dec 08, 2021 | 23.28 | 23.44 | 22.70 | 23.11 | 110,605 | +0.33(+1.45%) |
Dec 07, 2021 | 22.45 | 22.97 | 22.40 | 22.78 | 119,422 | +0.59(+2.66%) |
Dec 06, 2021 | 22.85 | 22.85 | 21.92 | 22.19 | 91,053 | -0.10(-0.45%) |
Dec 03, 2021 | 21.98 | 22.39 | 21.98 | 22.29 | 118,179 | +0.54(+2.48%) |
Dec 02, 2021 | 21.24 | 22.15 | 21.24 | 21.75 | 185,980 | +0.31(+1.45%) |
Dec 01, 2021 | 21.70 | 22.35 | 21.42 | 21.44 | 219,838 | +0.14(+0.66%) |
Nov 30, 2021 | 22.12 | 22.12 | 21.12 | 21.30 | 380,332 | -0.70(-3.18%) |
Nov 29, 2021 | 23.64 | 23.75 | 21.02 | 22.00 | 585,049 | -1.05(-4.56%) |
Nov 26, 2021 | 22.80 | 23.25 | 22.35 | 23.05 | 105,890 | -0.58(-2.45%) |
Nov 24, 2021 | 23.52 | 23.70 | 23.31 | 23.63 | 132,998 | +0.19(+0.81%) |
Nov 23, 2021 | 23.20 | 23.70 | 22.97 | 23.44 | 176,639 | +0.14(+0.60%) |
Nov 22, 2021 | 23.70 | 23.78 | 23.20 | 23.30 | 100,633 | -0.25(-1.06%) |
Nov 19, 2021 | 23.50 | 23.74 | 23.20 | 23.55 | 173,205 | -0.18(-0.76%) |
Nov 18, 2021 | 24.17 | 23.77 | 23.62 | 23.73 | 136,032 | -0.47(-1.94%) |
Nov 17, 2021 | 24.61 | 24.93 | 24.03 | 24.20 | 118,899 | -0.63(-2.54%) |
Nov 16, 2021 | 25.00 | 25.08 | 24.49 | 24.83 | 155,897 | -0.08(-0.32%) |
Nov 15, 2021 | 24.62 | 24.97 | 24.25 | 24.91 | 143,535 | +0.30(+1.22%) |
Nov 12, 2021 | 24.16 | 24.65 | 24.08 | 24.61 | 168,193 | +0.19(+0.78%) |
Nov 11, 2021 | 24.89 | 25.08 | 24.38 | 24.42 | 196,872 | -0.42(-1.69%) |
Nov 10, 2021 | 25.51 | 24.84 | 179,258 | -0.67(-2.64%) | ||
Nov 09, 2021 | 25.24 | 25.70 | 25.19 | 25.51 | 174,877 | -0.04(-0.15%) |
Nov 08, 2021 | 25.18 | 25.56 | 24.72 | 25.55 | 291,812 | +0.95(+3.85%) |
Nov 05, 2021 | 24.78 | 24.94 | 24.36 | 24.61 | 195,221 | -0.14(-0.55%) |
Nov 04, 2021 | 25.58 | 25.58 | 24.20 | 24.74 | 247,689 | -0.58(-2.28%) |
Nov 03, 2021 | 25.21 | 25.59 | 25.06 | 25.32 | 441,552 | -0.04(-0.15%) |
Nov 02, 2021 | 25.37 | 25.37 | 24.81 | 25.36 | 188,298 | +0.08(+0.31%) |
Nov 01, 2021 | 24.32 | 25.32 | 24.27 | 25.28 | 402,889 | +0.96(+3.94%) |
Oct 29, 2021 | 24.59 | 24.64 | 24.14 | 24.32 | 241,693 | -0.32(-1.31%) |
Oct 28, 2021 | 24.26 | 24.64 | 467,723 | +0.38(+1.57%) | ||
Oct 27, 2021 | 24.02 | 24.53 | 24.00 | 24.26 | 480,061 | +0.24(+1.02%) |
Oct 26, 2021 | 24.54 | 23.61 | 24.02 | 1,347,751 | +0.30(+1.28%) | |
Oct 25, 2021 | 24.07 | 24.20 | 23.55 | 23.72 | 176,192 | -0.08(-0.33%) |
Oct 22, 2021 | 23.66 | 23.80 | 22.99 | 23.79 | 217,654 | +0.14(+0.58%) |
Oct 21, 2021 | 24.44 | 24.44 | 23.31 | 23.66 | 142,269 | -0.60(-2.46%) |
Oct 20, 2021 | 24.09 | 24.54 | 24.04 | 24.25 | 141,093 | +0.01(+0.04%) |
Oct 19, 2021 | 24.20 | 24.54 | 23.98 | 24.24 | 122,950 | +0.13(+0.53%) |
Oct 18, 2021 | 24.27 | 25.09 | 23.76 | 24.12 | 240,684 | -0.15(-0.60%) |
Oct 15, 2021 | 24.04 | 24.63 | 23.89 | 24.26 | 201,382 | +0.39(+1.64%) |
Oct 14, 2021 | 23.75 | 24.21 | 23.56 | 23.87 | 180,944 | +0.35(+1.50%) |
Oct 13, 2021 | 23.33 | 23.70 | 22.80 | 23.52 | 182,252 | +0.23(+1.01%) |
Oct 12, 2021 | 23.15 | 23.46 | 23.04 | 23.29 | 124,201 | +0.05(+0.21%) |
Oct 11, 2021 | 23.14 | 23.79 | 23.05 | 23.24 | 124,546 | +0.35(+1.54%) |
Oct 08, 2021 | 22.98 | 23.55 | 22.89 | 22.89 | 151,510 | +0.01(+0.04%) |
Oct 07, 2021 | 22.33 | 23.16 | 22.19 | 22.88 | 113,889 | +0.52(+2.32%) |
Oct 06, 2021 | 22.17 | 22.46 | 21.53 | 22.36 | 134,750 | -0.37(-1.63%) |
Oct 05, 2021 | 22.98 | 23.23 | 22.06 | 22.73 | 290,455 | -0.25(-1.11%) |
Oct 04, 2021 | 22.50 | 23.14 | 22.42 | 22.98 | 282,459 | +0.66(+2.98%) |
Oct 01, 2021 | 21.75 | 22.61 | 21.66 | 22.32 | 152,127 | +0.49(+2.24%) |
Sep 30, 2021 | 21.82 | 21.87 | 21.31 | 21.83 | 661,598 | +0.22(+1.04%) |
Sep 29, 2021 | 21.62 | 21.81 | 21.43 | 21.60 | 111,555 | +0.10(+0.45%) |
Sep 28, 2021 | 21.87 | 22.10 | 21.28 | 21.51 | 253,936 | -0.33(-1.52%) |
Sep 27, 2021 | 21.03 | 21.99 | 21.03 | 21.84 | 290,447 | +0.88(+4.20%) |
Sep 24, 2021 | 21.35 | 21.38 | 20.65 | 20.96 | 288,565 | -0.40(-1.88%) |
Sep 23, 2021 | 20.85 | 21.75 | 20.85 | 21.36 | 195,702 | +0.60(+2.87%) |
Sep 22, 2021 | 20.88 | 21.40 | 20.60 | 20.76 | 164,944 | +0.12(+0.57%) |
Sep 21, 2021 | 20.17 | 20.81 | 19.99 | 20.65 | 147,801 | +0.68(+3.43%) |
Sep 20, 2021 | 19.55 | 20.12 | 19.10 | 19.96 | 339,520 | -0.03(-0.15%) |
Sep 17, 2021 | 20.33 | 20.52 | 19.87 | 19.99 | 1,213,819 | -0.51(-2.48%) |
Sep 16, 2021 | 20.62 | 20.63 | 20.09 | 20.50 | 222,062 | -0.22(-1.04%) |
Sep 15, 2021 | 20.48 | 20.91 | 20.30 | 20.71 | 173,895 | +0.26(+1.29%) |
Sep 14, 2021 | 20.65 | 20.65 | 20.10 | 20.45 | 198,917 | +0.12(+0.58%) |
Sep 13, 2021 | 20.50 | 21.15 | 20.09 | 20.33 | 297,057 | +0.28(+1.41%) |
Sep 10, 2021 | 20.77 | 20.77 | 19.99 | 20.05 | 208,428 | -0.61(-2.93%) |
Sep 09, 2021 | 20.79 | 21.07 | 20.36 | 20.66 | 186,244 | -0.16(-0.75%) |
Sep 08, 2021 | 21.20 | 21.27 | 20.80 | 20.81 | 97,255 | -0.21(-0.98%) |
Sep 07, 2021 | 21.11 | 21.48 | 20.77 | 21.02 | 58,246 | -0.08(-0.37%) |
Sep 03, 2021 | 21.31 | 21.79 | 21.03 | 21.10 | 112,691 | -0.26(-1.24%) |
Sep 02, 2021 | 21.21 | 21.94 | 21.21 | 21.36 | 154,498 | +0.20(+0.92%) |
Sep 01, 2021 | 20.79 | 21.50 | 20.70 | 21.16 | 115,836 | +0.44(+2.12%) |
Aug 31, 2021 | 20.57 | 20.83 | 20.33 | 20.72 | 441,750 | +0.31(+1.53%) |
Aug 30, 2021 | 21.02 | 21.22 | 20.29 | 20.41 | 159,288 | -0.61(-2.88%) |
Aug 27, 2021 | 21.04 | 21.25 | 20.77 | 21.02 | 148,053 | +0.64(+3.12%) |
Aug 26, 2021 | 20.78 | 21.13 | 20.35 | 20.38 | 110,158 | -0.45(-2.16%) |
Aug 25, 2021 | 20.85 | 21.11 | 20.56 | 20.83 | 98,749 | +0.22(+1.04%) |
Aug 24, 2021 | 20.73 | 21.06 | 20.50 | 20.62 | 139,220 | +0.30(+1.49%) |
Aug 23, 2021 | 20.26 | 20.76 | 20.05 | 20.31 | 169,409 | +0.61(+3.08%) |
Aug 20, 2021 | 19.22 | 20.24 | 19.20 | 19.71 | 210,648 | +0.19(+0.95%) |
Aug 19, 2021 | 19.67 | 19.96 | 19.05 | 19.52 | 391,177 | -0.60(-2.96%) |
Aug 18, 2021 | 20.28 | 20.74 | 19.94 | 20.12 | 201,957 | -0.17(-0.82%) |
Aug 17, 2021 | 20.58 | 20.93 | 20.04 | 20.28 | 201,610 | -0.34(-1.66%) |
Aug 16, 2021 | 20.81 | 20.88 | 20.05 | 20.63 | 289,131 | -0.55(-2.59%) |
Aug 13, 2021 | 21.59 | 21.97 | 21.15 | 21.17 | 215,051 | -0.51(-2.34%) |
Aug 12, 2021 | 22.03 | 22.20 | 21.34 | 21.68 | 287,315 | -0.15(-0.70%) |
Aug 11, 2021 | 21.75 | 22.54 | 21.70 | 21.84 | 457,197 | -0.14(-0.65%) |
Aug 10, 2021 | 21.90 | 22.28 | 21.62 | 21.98 | 149,347 | +0.41(+1.90%) |
Aug 09, 2021 | 22.25 | 22.37 | 21.46 | 21.57 | 215,857 | -0.56(-2.54%) |
Aug 06, 2021 | 21.30 | 22.49 | 21.30 | 22.13 | 253,509 | +0.73(+3.43%) |
Aug 05, 2021 | 21.51 | 22.19 | 21.12 | 21.40 | 285,210 | +0.13(+0.63%) |
Aug 04, 2021 | 21.07 | 21.82 | 20.73 | 21.26 | 253,820 | +0.19(+0.90%) |
Aug 03, 2021 | 20.85 | 21.26 | 20.31 | 21.07 | 201,568 | +0.29(+1.38%) |
Aug 02, 2021 | 21.19 | 22.22 | 20.74 | 20.79 | 258,241 | -0.38(-1.80%) |
Jul 30, 2021 | 21.70 | 21.93 | 21.02 | 21.17 | 130,897 | -0.60(-2.76%) |
Jul 29, 2021 | 22.17 | 22.17 | 21.61 | 21.77 | 90,878 | -0.03(-0.13%) |
Jul 28, 2021 | 21.36 | 22.04 | 21.07 | 21.80 | 144,145 | +0.68(+3.21%) |
Jul 27, 2021 | 21.54 | 21.65 | 20.59 | 21.12 | 237,609 | -0.35(-1.64%) |
Jul 26, 2021 | 20.50 | 21.63 | 20.45 | 21.47 | 226,368 | +1.05(+5.14%) |
Jul 23, 2021 | 20.77 | 20.78 | 20.05 | 20.42 | 231,174 | -0.43(-2.06%) |
Jul 22, 2021 | 20.88 | 20.97 | 20.11 | 20.85 | 194,422 | +0.04(+0.18%) |
Jul 21, 2021 | 20.89 | 21.29 | 20.71 | 20.82 | 243,548 | +0.17(+0.83%) |
Jul 20, 2021 | 20.02 | 20.96 | 19.99 | 20.64 | 521,569 | +0.79(+3.99%) |
Jul 19, 2021 | 19.07 | 20.06 | 18.74 | 19.85 | 434,434 | -0.50(-2.44%) |
Jul 16, 2021 | 21.89 | 22.11 | 19.79 | 20.35 | 565,574 | -1.42(-6.53%) |
Jul 15, 2021 | 21.76 | 22.50 | 21.60 | 21.77 | 185,762 | -0.23(-1.04%) |
Jul 14, 2021 | 22.34 | 22.64 | 21.64 | 22.00 | 218,373 | +0.04(+0.17%) |
Jul 13, 2021 | 22.63 | 22.67 | 21.85 | 21.96 | 352,581 | -0.68(-2.99%) |
Jul 12, 2021 | 22.65 | 22.93 | 22.31 | 22.64 | 203,611 | -0.30(-1.29%) |
Jul 09, 2021 | 22.70 | 23.14 | 22.23 | 22.93 | 317,662 | +0.79(+3.57%) |
Jul 08, 2021 | 22.24 | 22.84 | 21.74 | 22.14 | 275,606 | -0.38(-1.69%) |
Jul 07, 2021 | 22.60 | 22.76 | 21.77 | 22.52 | 278,256 | -0.24(-1.05%) |
Jul 06, 2021 | 22.87 | 22.88 | 22.03 | 22.76 | 318,201 | +0.57(+2.58%) |
Jul 02, 2021 | 22.41 | 22.49 | 21.76 | 22.19 | 433,314 | +0.07(+0.30%) |
Jul 01, 2021 | 22.55 | 23.04 | 22.07 | 22.12 | 686,081 | -0.24(-1.07%) |
Jun 30, 2021 | 22.95 | 22.95 | 22.06 | 22.36 | 573,750 | -0.28(-1.22%) |
Jun 29, 2021 | 22.14 | 22.93 | 22.14 | 22.64 | 1,255,083 | +1.13(+5.28%) |
Jun 28, 2021 | 22.84 | 22.87 | 21.50 | 21.50 | 1,012,262 | -0.97(-4.33%) |
Jun 25, 2021 | 23.30 | 23.52 | 22.41 | 22.47 | 3,534,009 | -4.16(-15.61%) |
Jun 24, 2021 | 29.33 | 29.68 | 26.43 | 26.63 | 482,736 | -2.74(-9.32%) |
Jun 23, 2021 | 29.40 | 30.76 | 28.97 | 29.37 | 155,563 | +0.09(+0.29%) |
Jun 22, 2021 | 32.23 | 32.23 | 29.12 | 29.28 | 375,459 | -3.10(-9.57%) |
Jun 21, 2021 | 32.65 | 33.12 | 31.70 | 32.38 | 222,954 | -0.50(-1.51%) |
Jun 18, 2021 | 31.30 | 33.87 | 31.02 | 32.88 | 1,445,161 | +1.73(+5.54%) |
Jun 17, 2021 | 32.37 | 34.04 | 30.02 | 31.15 | 347,967 | -1.26(-3.88%) |
Jun 16, 2021 | 32.54 | 33.60 | 31.01 | 32.41 | 625,272 | +0.22(+0.68%) |
Jun 15, 2021 | 29.87 | 32.42 | 29.75 | 32.19 | 382,349 | +2.58(+8.73%) |
Jun 14, 2021 | 27.82 | 30.83 | 27.75 | 29.61 | 363,473 | +1.56(+5.58%) |
Jun 11, 2021 | 26.57 | 28.06 | 26.50 | 28.04 | 261,305 | +1.71(+6.48%) |
Jun 10, 2021 | 25.99 | 26.40 | 25.85 | 26.34 | 43,572 | +0.34(+1.32%) |
Jun 09, 2021 | 26.01 | 26.22 | 25.67 | 25.99 | 63,823 | +0.01(+0.04%) |
Jun 08, 2021 | 24.89 | 25.99 | 24.80 | 25.98 | 87,609 | +1.04(+4.17%) |
Jun 07, 2021 | 24.90 | 25.31 | 24.84 | 24.94 | 90,604 | -0.53(-2.10%) |
Jun 04, 2021 | 25.59 | 25.63 | 25.04 | 25.48 | 41,188 | -0.14(-0.56%) |
Jun 03, 2021 | 25.01 | 25.71 | 24.85 | 25.62 | 68,569 | +0.48(+1.90%) |
Jun 02, 2021 | 25.08 | 25.29 | 24.32 | 25.14 | 234,432 | +0.33(+1.35%) |
Jun 01, 2021 | 26.97 | 27.13 | 24.77 | 24.81 | 396,135 | -2.13(-7.89%) |
May 28, 2021 | 26.33 | 26.97 | 25.88 | 26.94 | 935,011 | +0.61(+2.32%) |
May 27, 2021 | 23.84 | 27.46 | 23.54 | 26.33 | 474,592 | +2.49(+10.44%) |
May 26, 2021 | 22.77 | 23.84 | 22.58 | 23.84 | 298,995 | +1.33(+5.93%) |
May 25, 2021 | 23.60 | 23.78 | 22.44 | 22.50 | 179,590 | -0.89(-3.79%) |
May 24, 2021 | 22.93 | 23.81 | 22.58 | 23.39 | 238,869 | +0.78(+3.46%) |
May 21, 2021 | 22.93 | 23.32 | 22.44 | 22.61 | 219,088 | +0.02(+0.08%) |
May 20, 2021 | 22.35 | 22.86 | 21.50 | 22.59 | 259,487 | +0.88(+4.04%) |
May 19, 2021 | 21.43 | 21.81 | 20.66 | 21.71 | 174,228 | -0.10(-0.44%) |
May 18, 2021 | 21.93 | 22.05 | 21.61 | 21.81 | 96,529 | -0.16(-0.74%) |
May 17, 2021 | 21.79 | 22.24 | 21.49 | 21.97 | 161,742 | +0.06(+0.26%) |
May 14, 2021 | 21.36 | 22.00 | 21.18 | 21.91 | 132,576 | +0.46(+2.13%) |
May 13, 2021 | 21.42 | 22.00 | 20.89 | 21.45 | 222,370 | +0.26(+1.23%) |
May 12, 2021 | 21.83 | 22.24 | 21.14 | 21.19 | 243,728 | -0.61(-2.82%) |
May 11, 2021 | 22.13 | 22.18 | 21.44 | 21.81 | 194,212 | -0.40(-1.80%) |
May 10, 2021 | 22.01 | 22.52 | 21.80 | 22.21 | 238,523 | +0.44(+2.01%) |
May 07, 2021 | 21.54 | 22.00 | 21.30 | 21.77 | 141,120 | +0.38(+1.78%) |
May 06, 2021 | 21.40 | 21.66 | 20.76 | 21.39 | 233,668 | +0.19(+0.88%) |
May 05, 2021 | 21.29 | 21.30 | 20.76 | 21.20 | 156,080 | +0.09(+0.44%) |
May 04, 2021 | 20.82 | 21.33 | 20.76 | 21.11 | 225,300 | +0.54(+2.62%) |