Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.26 | 65.73 | 65.39 | 1,914,780 | +2.57(+4.09%) | |
Jan 28, 2022 | 58.24 | 62.90 | 55.55 | 62.82 | 2,641,804 | +4.57(+7.85%) |
Jan 27, 2022 | 58.75 | 61.23 | 57.83 | 58.25 | 2,036,559 | +2.25(+4.02%) |
Jan 26, 2022 | 61.63 | 64.08 | 55.62 | 56.00 | 3,634,373 | -0.75(-1.32%) |
Jan 25, 2022 | 58.79 | 60.40 | 55.64 | 56.75 | 1,922,498 | -1.89(-3.22%) |
Jan 24, 2022 | 57.37 | 59.14 | 51.00 | 58.64 | 5,049,640 | -1.25(-2.09%) |
Jan 21, 2022 | 61.46 | 63.59 | 59.12 | 59.89 | 3,984,653 | -2.11(-3.40%) |
Jan 20, 2022 | 62.53 | 65.18 | 61.49 | 62.00 | 2,275,417 | +0.68(+1.11%) |
Jan 19, 2022 | 62.57 | 64.13 | 60.86 | 61.32 | 2,764,844 | -0.43(-0.70%) |
Jan 18, 2022 | 63.58 | 65.95 | 61.32 | 61.75 | 2,164,950 | -3.25(-5.00%) |
Jan 14, 2022 | 65.00 | 0 | +2.05(+3.26%) | |||
Jan 13, 2022 | 73.81 | 74.92 | 62.95 | 62.95 | 5,426,179 | -10.70(-14.53%) |
Jan 12, 2022 | 73.70 | 74.75 | 71.02 | 73.65 | 3,071,714 | +1.68(+2.33%) |
Jan 11, 2022 | 69.90 | 73.95 | 69.12 | 71.97 | 2,435,097 | +2.07(+2.96%) |
Jan 10, 2022 | 66.99 | 70.58 | 62.57 | 69.90 | 3,414,652 | +2.79(+4.16%) |
Jan 07, 2022 | 66.96 | 70.41 | 64.12 | 67.11 | 2,539,311 | +2.21(+3.41%) |
Jan 06, 2022 | 60.29 | 66.60 | 57.94 | 64.90 | 4,597,190 | +4.10(+6.74%) |
Jan 05, 2022 | 63.25 | 64.93 | 60.32 | 60.80 | 2,076,817 | -4.17(-6.42%) |
Jan 04, 2022 | 69.68 | 69.68 | 63.27 | 64.97 | 2,282,967 | -4.95(-7.08%) |
Jan 03, 2022 | 76.62 | 76.62 | 69.01 | 69.92 | 2,200,215 | -6.32(-8.29%) |
Dec 31, 2021 | 77.75 | 78.16 | 75.51 | 76.24 | 892,298 | -1.12(-1.45%) |
Dec 30, 2021 | 75.18 | 78.60 | 75.11 | 77.36 | 1,332,182 | +2.28(+3.04%) |
Dec 29, 2021 | 74.38 | 76.04 | 72.61 | 75.08 | 1,002,972 | +0.12(+0.16%) |
Dec 28, 2021 | 76.74 | 77.30 | 74.07 | 74.96 | 748,108 | -1.69(-2.20%) |
Dec 27, 2021 | 71.61 | 78.57 | 71.59 | 76.65 | 1,878,467 | +4.88(+6.80%) |
Dec 23, 2021 | 69.50 | 74.00 | 68.13 | 71.77 | 1,384,787 | +2.27(+3.27%) |
Dec 22, 2021 | 69.00 | 71.63 | 67.99 | 69.50 | 2,595,459 | +0.52(+0.76%) |
Dec 21, 2021 | 68.98 | 69.25 | 65.66 | 68.98 | 1,835,870 | +3.82(+5.86%) |
Dec 20, 2021 | 61.60 | 65.77 | 60.76 | 65.16 | 2,355,718 | +1.89(+2.99%) |
Dec 17, 2021 | 59.67 | 64.19 | 58.50 | 63.27 | 6,969,776 | +3.29(+5.49%) |
Dec 16, 2021 | 64.05 | 67.35 | 58.41 | 59.98 | 2,738,084 | -3.88(-6.08%) |
Dec 15, 2021 | 63.24 | 64.95 | 60.18 | 63.86 | 3,071,991 | +0.96(+1.53%) |
Dec 14, 2021 | 61.40 | 65.00 | 59.26 | 62.90 | 2,450,275 | -0.87(-1.36%) |
Dec 13, 2021 | 64.30 | 65.77 | 62.77 | 63.77 | 3,384,074 | -0.67(-1.04%) |
Dec 10, 2021 | 67.68 | 68.73 | 63.11 | 64.44 | 2,818,968 | -2.58(-3.85%) |
Dec 09, 2021 | 68.60 | 69.59 | 65.70 | 67.02 | 6,586,939 | -1.99(-2.88%) |
Dec 08, 2021 | 67.90 | 72.38 | 64.10 | 69.01 | 10,235,220 | -4.08(-5.58%) |
Dec 07, 2021 | 71.58 | 76.28 | 70.73 | 73.09 | 2,493,612 | +4.34(+6.31%) |
Dec 06, 2021 | 70.27 | 71.62 | 66.34 | 68.75 | 4,789,722 | -3.93(-5.41%) |
Dec 03, 2021 | 76.59 | 76.91 | 68.00 | 72.68 | 4,256,929 | -4.33(-5.62%) |
Dec 02, 2021 | 70.42 | 78.75 | 70.40 | 77.01 | 2,639,998 | +6.45(+9.14%) |
Dec 01, 2021 | 80.67 | 82.14 | 70.36 | 70.56 | 1,909,267 | -7.46(-9.56%) |
Nov 30, 2021 | 83.70 | 85.50 | 75.92 | 78.02 | 1,759,292 | -6.42(-7.60%) |
Nov 29, 2021 | 82.00 | 84.83 | 79.09 | 84.44 | 1,999,376 | +3.40(+4.20%) |
Nov 26, 2021 | 78.89 | 81.73 | 77.50 | 81.04 | 828,720 | +1.25(+1.57%) |
Nov 24, 2021 | 73.85 | 80.11 | 73.50 | 79.79 | 1,540,968 | +4.17(+5.51%) |
Nov 23, 2021 | 75.65 | 79.80 | 74.06 | 75.62 | 1,850,201 | -1.47(-1.91%) |
Nov 22, 2021 | 81.50 | 81.50 | 72.63 | 77.09 | 2,624,737 | -2.66(-3.34%) |
Nov 19, 2021 | 80.09 | 85.32 | 79.32 | 79.75 | 2,565,092 | -0.41(-0.51%) |
Nov 18, 2021 | 81.84 | 81.24 | 79.95 | 80.16 | 1,762,587 | +0.34(+0.43%) |
Nov 17, 2021 | 81.46 | 82.23 | 79.02 | 79.82 | 1,483,648 | -2.11(-2.58%) |
Nov 16, 2021 | 83.33 | 83.44 | 77.54 | 81.93 | 2,900,454 | +1.93(+2.41%) |
Nov 15, 2021 | 87.00 | 87.00 | 78.19 | 80.00 | 5,691,558 | -10.01(-11.12%) |
Nov 12, 2021 | 89.07 | 94.00 | 87.31 | 90.01 | 3,140,203 | +1.88(+2.13%) |
Nov 11, 2021 | 90.07 | 91.75 | 87.03 | 88.13 | 3,830,905 | -1.48(-1.65%) |
Nov 10, 2021 | 87.46 | 89.61 | 3,780,927 | -0.34(-0.38%) | ||
Nov 09, 2021 | 87.12 | 89.95 | 84.11 | 89.95 | 4,468,953 | +1.95(+2.22%) |
Nov 08, 2021 | 91.40 | 91.40 | 83.97 | 88.00 | 7,700,064 | -5.60(-5.98%) |
Nov 05, 2021 | 78.25 | 94.97 | 77.10 | 93.60 | 5,727,865 | +20.00(+27.17%) |
Nov 04, 2021 | 76.63 | 78.80 | 73.19 | 73.60 | 1,456,075 | -2.95(-3.85%) |
Nov 03, 2021 | 76.55 | 78.60 | 72.12 | 76.55 | 824,020 | +0.60(+0.79%) |
Nov 02, 2021 | 71.05 | 76.16 | 69.99 | 75.95 | 1,380,722 | +5.06(+7.14%) |
Nov 01, 2021 | 67.50 | 71.70 | 68.39 | 70.89 | 857,606 | +2.94(+4.33%) |
Oct 29, 2021 | 66.51 | 70.26 | 66.00 | 67.95 | 823,548 | +0.79(+1.18%) |
Oct 28, 2021 | 63.86 | 68.19 | 62.75 | 67.16 | 1,188,613 | +3.73(+5.88%) |
Oct 27, 2021 | 64.98 | 65.89 | 61.68 | 63.43 | 929,227 | -2.46(-3.73%) |
Oct 26, 2021 | 68.74 | 65.89 | 1,714,239 | -2.57(-3.75%) | ||
Oct 25, 2021 | 67.83 | 71.30 | 65.34 | 68.46 | 1,390,105 | +0.67(+0.99%) |
Oct 22, 2021 | 68.18 | 67.79 | 876,644 | -1.04(-1.51%) | ||
Oct 21, 2021 | 66.76 | 69.88 | 64.51 | 68.83 | 1,230,709 | +2.17(+3.26%) |
Oct 20, 2021 | 66.74 | 67.31 | 63.31 | 66.66 | 853,715 | +0.00(+0.00%) |
Oct 19, 2021 | 65.87 | 69.50 | 65.62 | 66.66 | 935,470 | +1.13(+1.72%) |
Oct 18, 2021 | 67.44 | 67.84 | 64.80 | 65.53 | 671,105 | -1.37(-2.05%) |
Oct 15, 2021 | 68.80 | 69.58 | 65.93 | 66.90 | 898,785 | -0.55(-0.82%) |
Oct 14, 2021 | 68.00 | 70.70 | 66.90 | 67.45 | 805,603 | +0.95(+1.43%) |
Oct 13, 2021 | 64.45 | 67.70 | 64.13 | 66.50 | 1,056,179 | +2.78(+4.36%) |
Oct 12, 2021 | 61.36 | 65.18 | 61.36 | 63.72 | 819,722 | +3.36(+5.57%) |
Oct 11, 2021 | 64.00 | 65.33 | 59.66 | 60.36 | 879,168 | -4.23(-6.55%) |
Oct 08, 2021 | 67.09 | 67.19 | 64.10 | 64.59 | 603,534 | -2.59(-3.86%) |
Oct 07, 2021 | 64.02 | 67.74 | 62.34 | 67.18 | 1,507,065 | +4.28(+6.80%) |
Oct 06, 2021 | 58.17 | 63.63 | 58.14 | 62.90 | 967,554 | +3.76(+6.36%) |
Oct 05, 2021 | 59.71 | 61.64 | 58.77 | 59.14 | 423,571 | +0.00(+0.00%) |
Oct 04, 2021 | 63.17 | 63.17 | 58.50 | 59.14 | 892,124 | -4.42(-6.95%) |
Oct 01, 2021 | 59.85 | 64.73 | 59.00 | 63.56 | 844,792 | +3.91(+6.55%) |
Sep 30, 2021 | 59.25 | 61.45 | 58.99 | 59.65 | 1,104,906 | +0.89(+1.51%) |
Sep 29, 2021 | 63.70 | 64.00 | 58.53 | 58.76 | 1,459,549 | -3.81(-6.09%) |
Sep 28, 2021 | 68.09 | 68.95 | 62.23 | 62.57 | 1,178,444 | -7.60(-10.83%) |
Sep 27, 2021 | 71.89 | 73.73 | 69.05 | 70.17 | 740,098 | -0.99(-1.39%) |
Sep 24, 2021 | 73.18 | 74.25 | 66.81 | 71.16 | 929,860 | -1.45(-2.00%) |
Sep 23, 2021 | 71.71 | 72.99 | 67.74 | 72.61 | 747,909 | +3.57(+5.17%) |
Sep 22, 2021 | 65.76 | 70.02 | 64.81 | 69.04 | 773,361 | +3.44(+5.24%) |
Sep 21, 2021 | 65.00 | 66.87 | 64.70 | 65.60 | 878,080 | +1.87(+2.93%) |
Sep 20, 2021 | 66.56 | 67.85 | 62.11 | 63.73 | 1,112,226 | -6.03(-8.64%) |
Sep 17, 2021 | 68.01 | 71.00 | 66.58 | 69.76 | 2,806,101 | +2.02(+2.98%) |
Sep 16, 2021 | 67.47 | 68.60 | 65.65 | 67.74 | 1,142,179 | +0.40(+0.59%) |
Sep 15, 2021 | 63.35 | 68.83 | 62.72 | 67.34 | 1,276,750 | +3.47(+5.43%) |
Sep 14, 2021 | 65.43 | 66.49 | 63.30 | 63.87 | 566,219 | -1.28(-1.96%) |
Sep 13, 2021 | 66.00 | 66.00 | 62.22 | 65.15 | 913,315 | -0.36(-0.55%) |
Sep 10, 2021 | 65.05 | 67.11 | 63.55 | 65.51 | 1,080,209 | +0.61(+0.94%) |
Sep 09, 2021 | 59.51 | 65.60 | 58.55 | 64.90 | 1,692,323 | +6.17(+10.51%) |
Sep 08, 2021 | 61.50 | 62.00 | 57.58 | 58.73 | 1,309,068 | -2.60(-4.24%) |
Sep 07, 2021 | 59.77 | 61.70 | 57.77 | 61.33 | 1,857,547 | +2.32(+3.93%) |
Sep 03, 2021 | 54.93 | 60.00 | 54.28 | 59.01 | 1,481,306 | +4.53(+8.31%) |
Sep 02, 2021 | 53.50 | 55.26 | 52.58 | 54.48 | 926,419 | +1.41(+2.66%) |
Sep 01, 2021 | 56.90 | 57.20 | 52.80 | 53.07 | 991,788 | -2.84(-5.08%) |
Aug 31, 2021 | 55.75 | 56.63 | 54.73 | 55.91 | 405,302 | -0.23(-0.41%) |
Aug 30, 2021 | 55.14 | 57.51 | 54.49 | 56.14 | 722,693 | +1.14(+2.07%) |
Aug 27, 2021 | 57.20 | 57.60 | 54.65 | 55.00 | 799,551 | -2.68(-4.65%) |
Aug 26, 2021 | 52.43 | 58.00 | 52.00 | 57.68 | 949,720 | +4.77(+9.02%) |
Aug 25, 2021 | 52.03 | 54.70 | 51.62 | 52.91 | 784,938 | +0.89(+1.71%) |
Aug 24, 2021 | 55.45 | 55.45 | 51.32 | 52.02 | 1,052,566 | -3.76(-6.74%) |
Aug 23, 2021 | 54.47 | 59.98 | 53.66 | 55.78 | 2,445,200 | +1.76(+3.25%) |
Aug 20, 2021 | 52.18 | 54.13 | 52.04 | 54.02 | 460,105 | +1.95(+3.75%) |
Aug 19, 2021 | 52.26 | 54.12 | 51.02 | 52.07 | 929,493 | -0.66(-1.25%) |
Aug 18, 2021 | 52.29 | 53.45 | 51.80 | 52.73 | 337,495 | +0.26(+0.50%) |
Aug 17, 2021 | 51.79 | 54.70 | 51.09 | 52.47 | 1,316,040 | +0.48(+0.92%) |
Aug 16, 2021 | 53.59 | 53.99 | 51.81 | 51.99 | 976,360 | -2.01(-3.72%) |
Aug 13, 2021 | 54.00 | 54.50 | 52.77 | 54.00 | 755,164 | -0.15(-0.28%) |
Aug 12, 2021 | 50.00 | 54.20 | 49.83 | 54.15 | 1,679,551 | +4.09(+8.17%) |
Aug 11, 2021 | 50.13 | 51.33 | 48.33 | 50.06 | 1,117,631 | -0.43(-0.85%) |
Aug 10, 2021 | 46.87 | 51.80 | 46.49 | 50.49 | 3,076,033 | +3.21(+6.79%) |
Aug 09, 2021 | 43.25 | 48.59 | 43.15 | 47.28 | 5,825,546 | +2.91(+6.56%) |
Aug 06, 2021 | 42.30 | 46.07 | 40.26 | 44.37 | 4,937,690 | +4.12(+10.24%) |
Aug 05, 2021 | 41.72 | 42.00 | 39.72 | 40.25 | 987,304 | -1.26(-3.04%) |
Aug 04, 2021 | 40.84 | 41.71 | 40.61 | 41.51 | 428,570 | +0.10(+0.24%) |
Aug 03, 2021 | 41.90 | 42.14 | 40.11 | 41.41 | 365,718 | -0.13(-0.31%) |
Aug 02, 2021 | 39.56 | 41.75 | 39.25 | 41.54 | 579,534 | +2.35(+6.00%) |
Jul 30, 2021 | 38.86 | 39.39 | 38.51 | 39.19 | 393,123 | +0.19(+0.49%) |
Jul 29, 2021 | 39.30 | 40.00 | 38.71 | 39.00 | 497,001 | -0.23(-0.59%) |
Jul 28, 2021 | 39.00 | 39.79 | 38.60 | 39.23 | 741,584 | +0.22(+0.56%) |
Jul 27, 2021 | 39.59 | 40.18 | 37.90 | 39.01 | 1,292,723 | -0.99(-2.48%) |
Jul 26, 2021 | 39.74 | 41.80 | 39.46 | 40.00 | 1,199,835 | -0.04(-0.10%) |
Jul 23, 2021 | 39.10 | 40.30 | 38.12 | 40.04 | 710,073 | +0.67(+1.70%) |
Jul 22, 2021 | 39.03 | 39.49 | 37.71 | 39.37 | 791,135 | +0.01(+0.03%) |
Jul 21, 2021 | 40.31 | 40.95 | 38.82 | 39.36 | 744,810 | -1.27(-3.13%) |
Jul 20, 2021 | 39.85 | 40.98 | 39.17 | 40.63 | 497,654 | +0.49(+1.22%) |
Jul 19, 2021 | 39.47 | 41.19 | 39.00 | 40.14 | 428,605 | -0.26(-0.64%) |
Jul 16, 2021 | 40.28 | 41.48 | 40.20 | 40.40 | 329,661 | -0.08(-0.20%) |
Jul 15, 2021 | 41.43 | 41.45 | 39.71 | 40.48 | 493,798 | -1.02(-2.46%) |
Jul 14, 2021 | 42.99 | 43.80 | 41.40 | 41.50 | 685,262 | -1.83(-4.22%) |
Jul 13, 2021 | 44.55 | 46.73 | 42.97 | 43.33 | 524,870 | -1.73(-3.84%) |
Jul 12, 2021 | 45.31 | 46.01 | 43.68 | 45.06 | 528,361 | -0.75(-1.64%) |
Jul 09, 2021 | 42.50 | 46.27 | 42.50 | 45.81 | 730,971 | +3.16(+7.41%) |
Jul 08, 2021 | 41.17 | 43.91 | 40.50 | 42.65 | 521,557 | +0.65(+1.55%) |
Jul 07, 2021 | 42.51 | 43.57 | 41.10 | 42.00 | 562,624 | -1.00(-2.33%) |
Jul 06, 2021 | 43.18 | 44.60 | 42.64 | 43.00 | 972,923 | -0.50(-1.15%) |
Jul 02, 2021 | 45.07 | 45.40 | 43.25 | 43.50 | 983,054 | -0.75(-1.69%) |
Jul 01, 2021 | 47.80 | 48.66 | 43.58 | 44.25 | 1,691,894 | -3.25(-6.84%) |
Jun 30, 2021 | 50.00 | 50.00 | 46.40 | 47.50 | 3,747,159 | -2.50(-5.00%) |
Jun 29, 2021 | 54.66 | 57.99 | 48.34 | 50.00 | 3,230,155 | -3.16(-5.94%) |
Jun 28, 2021 | 46.99 | 55.12 | 46.86 | 53.16 | 3,479,041 | +7.01(+15.19%) |
Jun 25, 2021 | 45.84 | 46.77 | 45.00 | 46.15 | 2,108,742 | +1.13(+2.51%) |