Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.88 | 44.95 | 44.75 | 2,668,139 | +4.21(+10.38%) | |
Jan 28, 2022 | 38.83 | 40.65 | 36.60 | 40.54 | 2,582,353 | +2.10(+5.46%) |
Jan 27, 2022 | 41.38 | 41.69 | 38.33 | 38.44 | 2,322,099 | -1.49(-3.73%) |
Jan 26, 2022 | 40.93 | 44.80 | 39.60 | 39.93 | 4,689,520 | +0.67(+1.71%) |
Jan 25, 2022 | 39.51 | 41.30 | 37.50 | 39.26 | 3,824,153 | -2.23(-5.37%) |
Jan 24, 2022 | 38.48 | 41.60 | 35.90 | 41.49 | 5,316,109 | +1.38(+3.44%) |
Jan 21, 2022 | 41.23 | 42.48 | 39.79 | 40.11 | 6,309,626 | -1.73(-4.13%) |
Jan 20, 2022 | 42.56 | 44.80 | 41.72 | 41.84 | 4,031,030 | +0.46(+1.11%) |
Jan 19, 2022 | 41.05 | 43.00 | 40.65 | 41.38 | 2,280,945 | +0.18(+0.44%) |
Jan 18, 2022 | 41.65 | 43.48 | 40.84 | 41.20 | 3,003,842 | -1.48(-3.47%) |
Jan 14, 2022 | 42.68 | 0 | +0.47(+1.11%) | |||
Jan 13, 2022 | 47.12 | 47.40 | 41.84 | 42.21 | 4,407,011 | -4.78(-10.17%) |
Jan 12, 2022 | 49.15 | 50.11 | 46.85 | 46.99 | 3,775,838 | -1.89(-3.87%) |
Jan 11, 2022 | 44.54 | 49.03 | 44.00 | 48.88 | 3,456,629 | +3.01(+6.56%) |
Jan 10, 2022 | 42.76 | 46.10 | 40.74 | 45.87 | 5,172,604 | +1.54(+3.47%) |
Jan 07, 2022 | 43.46 | 45.44 | 42.64 | 44.33 | 3,526,190 | +0.99(+2.28%) |
Jan 06, 2022 | 42.86 | 45.00 | 41.42 | 43.34 | 5,350,139 | -0.27(-0.62%) |
Jan 05, 2022 | 46.03 | 47.00 | 43.35 | 43.61 | 3,918,113 | -2.95(-6.34%) |
Jan 04, 2022 | 47.22 | 47.75 | 44.51 | 46.56 | 3,662,591 | -1.06(-2.23%) |
Jan 03, 2022 | 52.00 | 52.29 | 46.67 | 47.62 | 6,302,793 | -2.87(-5.68%) |
Dec 31, 2021 | 52.05 | 53.15 | 50.25 | 50.49 | 2,399,881 | -1.82(-3.48%) |
Dec 30, 2021 | 50.54 | 53.29 | 49.88 | 52.31 | 1,752,003 | +1.68(+3.32%) |
Dec 29, 2021 | 51.99 | 52.17 | 49.13 | 50.63 | 2,061,265 | -1.59(-3.04%) |
Dec 28, 2021 | 53.30 | 53.55 | 51.14 | 52.22 | 1,493,772 | -0.98(-1.84%) |
Dec 27, 2021 | 52.00 | 53.97 | 51.61 | 53.20 | 1,991,330 | +1.60(+3.10%) |
Dec 23, 2021 | 51.97 | 52.52 | 48.94 | 51.60 | 2,543,953 | -0.09(-0.17%) |
Dec 22, 2021 | 50.11 | 52.81 | 49.71 | 51.69 | 3,632,582 | +1.39(+2.76%) |
Dec 21, 2021 | 49.50 | 51.08 | 47.67 | 50.30 | 3,428,841 | +1.15(+2.34%) |
Dec 20, 2021 | 46.58 | 49.61 | 45.65 | 49.15 | 3,435,204 | +1.18(+2.46%) |
Dec 17, 2021 | 45.62 | 48.47 | 43.32 | 47.97 | 6,576,792 | +0.60(+1.27%) |
Dec 16, 2021 | 50.08 | 51.50 | 46.55 | 47.37 | 5,242,795 | -2.72(-5.43%) |
Dec 15, 2021 | 46.82 | 50.55 | 45.89 | 50.09 | 5,819,571 | +3.62(+7.79%) |
Dec 14, 2021 | 45.00 | 47.11 | 44.71 | 46.47 | 5,715,468 | -0.69(-1.46%) |
Dec 13, 2021 | 49.50 | 50.34 | 46.72 | 47.16 | 8,528,413 | -3.14(-6.24%) |
Dec 10, 2021 | 47.90 | 50.45 | 47.51 | 50.30 | 8,192,168 | +2.19(+4.55%) |
Dec 09, 2021 | 46.73 | 48.88 | 46.26 | 48.11 | 13,922,431 | -0.49(-1.01%) |
Dec 08, 2021 | 45.10 | 49.37 | 43.04 | 48.60 | 12,221,272 | -2.44(-4.78%) |
Dec 07, 2021 | 47.43 | 52.40 | 47.38 | 51.04 | 7,457,724 | +6.03(+13.40%) |
Dec 06, 2021 | 46.22 | 46.87 | 43.00 | 45.01 | 3,106,810 | -1.22(-2.64%) |
Dec 03, 2021 | 50.16 | 50.50 | 44.10 | 46.23 | 3,756,694 | -3.81(-7.61%) |
Dec 02, 2021 | 49.01 | 52.05 | 46.78 | 50.04 | 5,120,777 | +1.47(+3.03%) |
Dec 01, 2021 | 55.42 | 55.97 | 48.46 | 48.57 | 3,032,786 | -5.40(-10.01%) |
Nov 30, 2021 | 58.00 | 59.54 | 52.50 | 53.97 | 3,574,456 | -4.10(-7.06%) |
Nov 29, 2021 | 59.00 | 59.44 | 55.65 | 58.07 | 2,324,230 | +0.44(+0.76%) |
Nov 26, 2021 | 57.79 | 59.99 | 56.59 | 57.63 | 1,309,419 | -0.81(-1.39%) |
Nov 24, 2021 | 57.56 | 59.72 | 55.65 | 58.44 | 3,608,092 | +0.18(+0.31%) |
Nov 23, 2021 | 63.01 | 65.59 | 58.01 | 58.26 | 3,864,080 | -5.77(-9.01%) |
Nov 22, 2021 | 70.63 | 70.80 | 62.15 | 64.03 | 2,783,588 | -6.27(-8.92%) |
Nov 19, 2021 | 72.87 | 75.50 | 70.07 | 70.30 | 1,299,855 | -1.83(-2.54%) |
Nov 18, 2021 | 74.54 | 74.88 | 71.85 | 72.13 | 1,062,374 | -1.58(-2.14%) |
Nov 17, 2021 | 75.00 | 75.12 | 71.36 | 73.71 | 884,846 | -0.98(-1.31%) |
Nov 16, 2021 | 72.00 | 75.52 | 71.78 | 74.69 | 1,292,986 | +3.14(+4.39%) |
Nov 15, 2021 | 76.87 | 78.28 | 71.15 | 71.55 | 1,774,467 | -4.75(-6.23%) |
Nov 12, 2021 | 74.37 | 78.53 | 74.35 | 76.30 | 1,927,554 | +3.15(+4.31%) |
Nov 11, 2021 | 72.17 | 74.09 | 71.51 | 73.15 | 1,068,988 | +2.43(+3.44%) |
Nov 10, 2021 | 72.58 | 70.72 | 2,741,665 | -4.15(-5.54%) | ||
Nov 09, 2021 | 70.52 | 75.49 | 68.61 | 74.87 | 3,343,626 | +4.98(+7.13%) |
Nov 08, 2021 | 66.78 | 70.30 | 66.47 | 69.89 | 1,661,718 | +2.98(+4.45%) |
Nov 05, 2021 | 69.50 | 69.50 | 63.88 | 66.91 | 2,038,531 | -2.36(-3.41%) |
Nov 04, 2021 | 65.79 | 69.88 | 65.31 | 69.27 | 1,671,478 | +3.44(+5.23%) |
Nov 03, 2021 | 64.14 | 66.30 | 63.25 | 65.83 | 781,883 | +1.60(+2.49%) |
Nov 02, 2021 | 67.00 | 70.67 | 62.76 | 64.23 | 1,627,180 | -2.74(-4.09%) |
Nov 01, 2021 | 66.68 | 67.20 | 63.69 | 66.97 | 1,168,454 | +0.57(+0.86%) |
Oct 29, 2021 | 64.00 | 67.25 | 63.90 | 66.40 | 1,010,574 | +2.39(+3.73%) |
Oct 28, 2021 | 63.70 | 64.80 | 61.81 | 64.01 | 1,077,450 | +0.22(+0.34%) |
Oct 27, 2021 | 66.11 | 68.50 | 63.51 | 63.79 | 1,096,067 | -2.21(-3.35%) |
Oct 26, 2021 | 66.36 | 66.00 | 1,263,830 | +0.74(+1.13%) | ||
Oct 25, 2021 | 64.07 | 66.50 | 63.19 | 65.26 | 942,295 | +1.47(+2.30%) |
Oct 22, 2021 | 66.13 | 66.13 | 63.01 | 63.79 | 982,054 | -1.97(-3.00%) |
Oct 21, 2021 | 62.78 | 67.96 | 62.50 | 65.76 | 1,484,006 | +3.20(+5.12%) |
Oct 20, 2021 | 63.00 | 63.80 | 61.23 | 62.56 | 839,200 | +0.07(+0.11%) |
Oct 19, 2021 | 63.61 | 64.97 | 61.26 | 62.49 | 1,471,901 | -0.15(-0.24%) |
Oct 18, 2021 | 59.61 | 63.66 | 59.58 | 62.64 | 1,328,731 | +3.06(+5.14%) |
Oct 15, 2021 | 61.05 | 61.05 | 58.20 | 59.58 | 936,883 | -0.42(-0.70%) |
Oct 14, 2021 | 61.06 | 62.94 | 59.38 | 60.00 | 1,809,882 | +0.94(+1.59%) |
Oct 13, 2021 | 55.28 | 59.75 | 55.28 | 59.06 | 1,875,111 | +4.12(+7.50%) |
Oct 12, 2021 | 53.56 | 56.49 | 52.82 | 54.94 | 1,783,968 | +2.55(+4.87%) |
Oct 11, 2021 | 54.03 | 54.94 | 52.15 | 52.39 | 1,195,174 | -2.26(-4.14%) |
Oct 08, 2021 | 57.32 | 57.94 | 54.65 | 54.65 | 1,310,109 | -2.11(-3.72%) |
Oct 07, 2021 | 54.51 | 59.00 | 54.30 | 56.76 | 2,474,829 | +3.27(+6.11%) |
Oct 06, 2021 | 50.50 | 53.94 | 50.49 | 53.49 | 2,453,638 | +2.14(+4.17%) |
Oct 05, 2021 | 51.50 | 53.88 | 50.99 | 51.35 | 1,718,808 | -0.02(-0.04%) |
Oct 04, 2021 | 55.32 | 55.49 | 50.58 | 51.37 | 2,839,703 | -3.87(-7.01%) |
Oct 01, 2021 | 54.03 | 55.90 | 52.09 | 55.24 | 2,991,507 | +1.67(+3.12%) |
Sep 30, 2021 | 55.16 | 56.28 | 52.98 | 53.57 | 3,184,201 | -0.81(-1.49%) |
Sep 29, 2021 | 55.80 | 58.77 | 54.50 | 54.38 | 5,155,606 | -1.27(-2.28%) |
Sep 28, 2021 | 55.38 | 56.96 | 53.85 | 55.65 | 11,095,890 | -1.45(-2.54%) |
Sep 27, 2021 | 60.05 | 60.53 | 56.41 | 57.10 | 3,272,827 | -3.96(-6.49%) |
Sep 24, 2021 | 60.01 | 62.34 | 60.01 | 61.06 | 1,886,255 | +0.19(+0.31%) |
Sep 23, 2021 | 64.53 | 65.00 | 60.10 | 60.87 | 3,068,978 | -3.49(-5.42%) |
Sep 22, 2021 | 64.62 | 65.52 | 62.50 | 64.36 | 1,983,212 | +0.20(+0.31%) |
Sep 21, 2021 | 64.81 | 65.19 | 61.80 | 64.16 | 3,105,749 | +0.28(+0.44%) |
Sep 20, 2021 | 64.00 | 66.66 | 62.00 | 63.88 | 3,454,432 | -5.37(-7.75%) |
Sep 17, 2021 | 71.70 | 72.40 | 66.81 | 69.25 | 7,320,169 | -3.50(-4.81%) |
Sep 16, 2021 | 67.06 | 72.76 | 66.76 | 72.75 | 3,401,393 | +5.24(+7.76%) |
Sep 15, 2021 | 61.50 | 67.55 | 61.35 | 67.51 | 2,536,977 | +5.41(+8.71%) |
Sep 14, 2021 | 61.50 | 62.89 | 61.09 | 62.10 | 1,969,883 | +1.10(+1.80%) |
Sep 13, 2021 | 64.18 | 64.44 | 58.52 | 61.00 | 3,799,965 | -2.75(-4.31%) |
Sep 10, 2021 | 67.00 | 68.00 | 62.01 | 63.75 | 3,897,835 | -2.29(-3.47%) |
Sep 09, 2021 | 69.11 | 72.95 | 62.04 | 66.04 | 5,641,847 | -2.20(-3.22%) |
Sep 08, 2021 | 70.18 | 70.65 | 65.51 | 68.24 | 4,257,604 | -2.77(-3.90%) |
Sep 07, 2021 | 69.48 | 73.47 | 69.48 | 71.01 | 2,959,640 | +1.97(+2.85%) |
Sep 03, 2021 | 64.68 | 69.42 | 64.64 | 69.04 | 1,373,951 | +4.26(+6.58%) |
Sep 02, 2021 | 68.61 | 68.77 | 64.34 | 64.78 | 1,421,433 | -2.48(-3.69%) |
Sep 01, 2021 | 63.43 | 68.70 | 63.40 | 67.26 | 1,805,996 | +3.33(+5.21%) |
Aug 31, 2021 | 64.73 | 65.56 | 63.83 | 63.93 | 1,419,722 | -1.26(-1.93%) |
Aug 30, 2021 | 65.03 | 66.66 | 64.18 | 65.19 | 1,432,444 | +0.29(+0.45%) |
Aug 27, 2021 | 62.50 | 66.00 | 62.35 | 64.90 | 1,706,672 | +3.89(+6.38%) |
Aug 26, 2021 | 59.64 | 64.03 | 59.46 | 61.01 | 2,034,121 | +1.62(+2.73%) |
Aug 25, 2021 | 57.70 | 60.11 | 55.86 | 59.39 | 1,340,517 | +2.69(+4.74%) |
Aug 24, 2021 | 54.97 | 59.12 | 54.50 | 56.70 | 2,204,705 | +3.57(+6.72%) |
Aug 23, 2021 | 51.20 | 56.00 | 51.20 | 53.13 | 2,008,308 | +1.84(+3.59%) |
Aug 20, 2021 | 50.01 | 51.36 | 49.13 | 51.29 | 707,137 | +0.93(+1.85%) |
Aug 19, 2021 | 47.99 | 51.50 | 47.78 | 50.36 | 925,397 | +1.66(+3.41%) |
Aug 18, 2021 | 47.24 | 49.78 | 47.24 | 48.70 | 609,137 | +1.68(+3.57%) |
Aug 17, 2021 | 48.50 | 48.50 | 46.25 | 47.02 | 1,318,714 | -2.33(-4.72%) |
Aug 16, 2021 | 49.49 | 50.28 | 47.54 | 49.35 | 887,359 | -1.01(-2.01%) |
Aug 13, 2021 | 49.68 | 50.95 | 48.88 | 50.36 | 580,469 | +0.68(+1.37%) |
Aug 12, 2021 | 47.10 | 50.33 | 46.65 | 49.68 | 929,806 | +3.04(+6.52%) |
Aug 11, 2021 | 49.01 | 49.12 | 46.57 | 46.64 | 1,371,038 | -2.67(-5.41%) |
Aug 10, 2021 | 50.59 | 51.25 | 49.01 | 49.31 | 1,040,799 | -1.30(-2.57%) |
Aug 09, 2021 | 51.08 | 51.96 | 49.70 | 50.61 | 730,614 | -0.28(-0.55%) |
Aug 06, 2021 | 52.53 | 53.09 | 50.35 | 50.89 | 922,114 | -1.61(-3.07%) |
Aug 05, 2021 | 50.00 | 52.70 | 49.75 | 52.50 | 1,421,005 | +2.44(+4.87%) |
Aug 04, 2021 | 51.50 | 51.96 | 49.63 | 50.06 | 1,232,262 | -1.81(-3.49%) |
Aug 03, 2021 | 52.12 | 53.50 | 51.37 | 51.87 | 1,271,459 | -0.10(-0.19%) |
Aug 02, 2021 | 50.70 | 53.03 | 50.17 | 51.97 | 1,174,709 | +2.66(+5.39%) |
Jul 30, 2021 | 50.00 | 55.29 | 48.59 | 49.31 | 2,361,125 | -1.25(-2.47%) |
Jul 29, 2021 | 50.40 | 51.74 | 49.67 | 50.56 | 1,066,501 | +0.75(+1.51%) |
Jul 28, 2021 | 48.00 | 50.87 | 48.00 | 49.81 | 1,288,011 | +2.21(+4.64%) |
Jul 27, 2021 | 49.75 | 50.03 | 46.67 | 47.60 | 1,002,287 | -1.90(-3.84%) |
Jul 26, 2021 | 48.49 | 50.38 | 47.72 | 49.50 | 1,793,130 | +2.94(+6.31%) |
Jul 23, 2021 | 48.09 | 49.20 | 46.06 | 46.56 | 753,020 | -1.21(-2.53%) |
Jul 22, 2021 | 46.35 | 48.70 | 45.82 | 47.77 | 1,011,706 | +0.67(+1.42%) |
Jul 21, 2021 | 47.45 | 49.31 | 46.55 | 47.10 | 931,832 | -0.35(-0.74%) |
Jul 20, 2021 | 47.24 | 47.75 | 45.26 | 47.45 | 988,322 | +0.45(+0.96%) |
Jul 19, 2021 | 44.08 | 47.82 | 43.02 | 47.00 | 1,755,631 | +2.85(+6.46%) |
Jul 16, 2021 | 43.50 | 47.35 | 43.21 | 44.15 | 1,608,485 | +0.75(+1.73%) |
Jul 15, 2021 | 47.06 | 47.24 | 42.80 | 43.40 | 1,682,203 | -2.60(-5.65%) |
Jul 14, 2021 | 49.01 | 50.14 | 44.99 | 46.00 | 2,560,563 | -3.01(-6.14%) |
Jul 13, 2021 | 50.63 | 51.04 | 47.33 | 49.01 | 1,467,702 | -1.57(-3.10%) |
Jul 12, 2021 | 50.50 | 51.17 | 48.41 | 50.58 | 1,444,839 | +1.34(+2.72%) |
Jul 09, 2021 | 51.38 | 51.80 | 48.25 | 49.24 | 1,495,713 | -0.76(-1.52%) |
Jul 08, 2021 | 50.00 | 50.98 | 45.25 | 50.00 | 3,721,904 | -1.49(-2.89%) |
Jul 07, 2021 | 53.15 | 54.05 | 49.80 | 51.49 | 7,091,660 | +1.99(+4.02%) |
Jul 06, 2021 | 45.81 | 50.59 | 45.53 | 49.50 | 7,126,906 | +4.91(+11.01%) |
Jul 02, 2021 | 42.11 | 45.20 | 41.33 | 44.59 | 4,637,066 | +4.55(+11.36%) |
Jul 01, 2021 | 44.28 | 44.28 | 39.94 | 40.04 | 6,291,462 | -2.46(-5.79%) |