Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.19 | 16.52 | 15.64 | 16.50 | 31,917 | +0.51(+3.19%) |
Feb 25, 2022 | 17.99 | 16.82 | 15.67 | 15.99 | 43,258 | -0.14(-0.87%) |
Feb 24, 2022 | 16.24 | 17.16 | 15.28 | 16.13 | 117,804 | -0.62(-3.70%) |
Feb 23, 2022 | 18.20 | 18.38 | 16.55 | 16.75 | 129,488 | -1.35(-7.46%) |
Feb 22, 2022 | 17.94 | 18.21 | 16.85 | 18.10 | 119,540 | +0.04(+0.22%) |
Feb 18, 2022 | 18.06 | 0 | -0.90(-4.75%) | |||
Feb 17, 2022 | 18.72 | 19.05 | 18.42 | 18.96 | 93,840 | +0.00(+0.00%) |
Feb 16, 2022 | 18.29 | 19.10 | 17.96 | 18.96 | 107,630 | +0.41(+2.21%) |
Feb 15, 2022 | 19.15 | 19.18 | 17.92 | 18.55 | 99,068 | +0.93(+5.28%) |
Feb 14, 2022 | 17.85 | 18.24 | 17.38 | 17.62 | 117,655 | -0.78(-4.24%) |
Feb 11, 2022 | 18.56 | 19.00 | 17.93 | 18.40 | 63,105 | -0.23(-1.23%) |
Feb 10, 2022 | 19.49 | 20.23 | 18.22 | 18.63 | 15,568 | -0.76(-3.92%) |
Feb 09, 2022 | 18.74 | 20.34 | 18.36 | 19.39 | 61,391 | +1.07(+5.84%) |
Feb 08, 2022 | 18.75 | 19.74 | 18.17 | 18.32 | 156,797 | -0.70(-3.68%) |
Feb 07, 2022 | 17.90 | 19.26 | 17.35 | 19.02 | 174,259 | +1.27(+7.15%) |
Feb 04, 2022 | 17.80 | 18.00 | 17.13 | 17.75 | 162,854 | +0.45(+2.60%) |
Feb 03, 2022 | 17.52 | 17.10 | 17.30 | 114,837 | -0.64(-3.57%) | |
Feb 02, 2022 | 17.52 | 18.94 | 17.34 | 17.94 | 118,186 | +0.55(+3.16%) |
Feb 01, 2022 | 17.27 | 18.37 | 17.10 | 17.39 | 92,576 | +0.41(+2.41%) |
Jan 31, 2022 | 15.61 | 16.98 | 107,704 | +1.17(+7.40%) | ||
Jan 28, 2022 | 16.16 | 17.50 | 15.50 | 15.81 | 177,494 | -0.23(-1.43%) |
Jan 27, 2022 | 16.50 | 18.00 | 16.04 | 16.04 | 43,520 | -0.41(-2.49%) |
Jan 26, 2022 | 16.17 | 18.67 | 16.07 | 16.45 | 96,308 | +0.28(+1.73%) |
Jan 25, 2022 | 17.81 | 17.81 | 15.30 | 16.17 | 310,640 | -0.61(-3.64%) |
Jan 24, 2022 | 16.67 | 17.95 | 15.66 | 16.78 | 159,570 | -0.41(-2.39%) |
Jan 21, 2022 | 17.00 | 17.67 | 16.37 | 17.19 | 44,744 | +0.20(+1.18%) |
Jan 20, 2022 | 16.81 | 17.47 | 15.79 | 16.99 | 68,821 | +0.55(+3.35%) |
Jan 19, 2022 | 17.34 | 18.01 | 16.05 | 16.44 | 233,421 | -1.06(-6.06%) |
Jan 18, 2022 | 18.80 | 19.59 | 16.30 | 17.50 | 314,425 | -1.71(-8.90%) |
Jan 14, 2022 | 19.21 | 0 | +0.30(+1.59%) | |||
Jan 13, 2022 | 20.72 | 22.79 | 18.77 | 18.91 | 51,102 | +0.17(+0.91%) |
Jan 12, 2022 | 19.21 | 19.82 | 18.55 | 18.74 | 63,774 | -0.44(-2.29%) |
Jan 11, 2022 | 18.83 | 19.77 | 18.27 | 19.18 | 77,041 | +0.10(+0.52%) |
Jan 10, 2022 | 18.19 | 19.09 | 17.52 | 19.08 | 64,826 | +0.40(+2.14%) |
Jan 07, 2022 | 22.10 | 23.28 | 18.06 | 18.68 | 216,974 | -3.06(-14.08%) |
Jan 06, 2022 | 20.78 | 22.20 | 19.64 | 21.74 | 66,408 | +1.12(+5.43%) |
Jan 05, 2022 | 21.56 | 22.47 | 20.53 | 20.62 | 167,557 | -1.27(-5.80%) |
Jan 04, 2022 | 23.75 | 24.25 | 21.50 | 21.89 | 37,149 | -2.09(-8.72%) |
Jan 03, 2022 | 23.31 | 24.16 | 21.66 | 23.98 | 93,345 | +0.65(+2.79%) |
Dec 31, 2021 | 22.69 | 23.33 | 22.21 | 23.33 | 92,706 | +1.14(+5.14%) |
Dec 30, 2021 | 22.06 | 22.72 | 21.51 | 22.19 | 70,266 | +0.49(+2.26%) |
Dec 29, 2021 | 23.17 | 23.17 | 21.02 | 21.70 | 63,315 | -1.55(-6.67%) |
Dec 28, 2021 | 23.52 | 25.10 | 22.21 | 23.25 | 146,188 | -0.46(-1.94%) |
Dec 27, 2021 | 24.12 | 24.81 | 23.30 | 23.71 | 63,256 | +0.00(+0.00%) |
Dec 23, 2021 | 24.16 | 25.28 | 23.13 | 23.71 | 590,081 | -0.45(-1.86%) |
Dec 22, 2021 | 24.95 | 25.77 | 23.59 | 24.16 | 606,981 | -0.48(-1.95%) |
Dec 21, 2021 | 24.82 | 26.38 | 24.60 | 24.64 | 197,670 | +0.27(+1.11%) |
Dec 20, 2021 | 24.50 | 26.53 | 24.02 | 24.37 | 213,008 | -0.48(-1.93%) |
Dec 17, 2021 | 25.06 | 25.91 | 23.86 | 24.85 | 187,577 | -0.63(-2.47%) |
Dec 16, 2021 | 24.06 | 25.73 | 23.96 | 25.48 | 148,099 | +1.62(+6.79%) |
Dec 15, 2021 | 23.05 | 24.23 | 22.76 | 23.86 | 171,598 | +0.68(+2.93%) |
Dec 14, 2021 | 24.81 | 26.05 | 22.33 | 23.18 | 314,674 | -2.00(-7.94%) |
Dec 13, 2021 | 23.67 | 25.55 | 23.19 | 25.18 | 188,991 | +1.22(+5.09%) |
Dec 10, 2021 | 24.95 | 25.00 | 22.66 | 23.96 | 243,376 | -1.27(-5.03%) |
Dec 09, 2021 | 23.54 | 25.41 | 23.05 | 25.23 | 334,702 | +1.69(+7.18%) |
Dec 08, 2021 | 23.64 | 24.27 | 21.70 | 23.54 | 356,404 | -0.41(-1.71%) |
Dec 07, 2021 | 22.99 | 25.00 | 22.14 | 23.95 | 382,896 | +0.48(+2.05%) |
Dec 06, 2021 | 19.27 | 24.92 | 19.27 | 23.47 | 827,902 | +4.21(+21.86%) |
Dec 03, 2021 | 21.99 | 24.00 | 18.83 | 19.26 | 545,728 | -2.38(-11.00%) |
Dec 02, 2021 | 23.94 | 24.79 | 21.59 | 21.64 | 94,800 | -2.10(-8.85%) |
Dec 01, 2021 | 27.78 | 27.78 | 22.58 | 23.74 | 83,917 | -2.73(-10.31%) |
Nov 30, 2021 | 24.65 | 26.47 | 21.11 | 26.47 | 48,512 | +1.79(+7.25%) |
Nov 29, 2021 | 22.37 | 26.00 | 21.61 | 24.68 | 67,024 | +2.49(+11.22%) |
Nov 26, 2021 | 25.11 | 25.11 | 21.38 | 22.19 | 6,220 | -2.54(-10.27%) |
Nov 24, 2021 | 24.04 | 25.02 | 22.50 | 24.73 | 25,296 | +0.73(+3.04%) |
Nov 23, 2021 | 24.41 | 25.35 | 23.99 | 24.00 | 8,696 | -0.65(-2.64%) |
Nov 22, 2021 | 26.25 | 26.25 | 24.12 | 24.65 | 17,261 | -1.02(-3.97%) |
Nov 19, 2021 | 23.87 | 30.43 | 22.91 | 25.67 | 129,287 | +2.17(+9.23%) |
Nov 18, 2021 | 25.27 | 23.92 | 23.32 | 23.50 | 39,056 | -1.74(-6.89%) |
Nov 17, 2021 | 22.81 | 26.37 | 22.81 | 25.24 | 350,269 | +2.22(+9.64%) |
Nov 16, 2021 | 22.15 | 23.61 | 21.65 | 23.02 | 96,526 | +0.92(+4.16%) |
Nov 15, 2021 | 22.26 | 23.95 | 21.59 | 22.10 | 28,555 | -0.02(-0.09%) |
Nov 12, 2021 | 23.13 | 23.13 | 22.00 | 22.12 | 16,962 | -0.80(-3.49%) |
Nov 11, 2021 | 23.75 | 26.18 | 21.52 | 22.92 | 209,603 | -1.53(-6.26%) |
Nov 10, 2021 | 27.30 | 22.94 | 24.45 | 245,853 | -3.45(-12.37%) | |
Nov 09, 2021 | 25.25 | 28.64 | 24.50 | 27.90 | 231,896 | +3.40(+13.88%) |
Nov 08, 2021 | 23.91 | 25.32 | 23.91 | 24.50 | 160,968 | +0.15(+0.62%) |
Nov 05, 2021 | 24.62 | 24.96 | 24.01 | 24.35 | 172,207 | -0.91(-3.60%) |
Nov 04, 2021 | 25.00 | 26.00 | 23.50 | 25.26 | 99,280 | +0.69(+2.81%) |
Nov 03, 2021 | 23.36 | 25.00 | 22.85 | 24.57 | 253,910 | +1.01(+4.29%) |
Nov 02, 2021 | 23.42 | 24.18 | 22.50 | 23.56 | 356,547 | -0.34(-1.42%) |
Nov 01, 2021 | 23.80 | 25.26 | 22.30 | 23.90 | 344,444 | -1.41(-5.57%) |
Oct 29, 2021 | 20.81 | 26.85 | 20.81 | 25.31 | 927,625 | +4.72(+22.92%) |
Oct 28, 2021 | 16.93 | 20.99 | 16.30 | 20.59 | 38,292 | +3.29(+19.02%) |
Oct 27, 2021 | 15.56 | 17.36 | 15.56 | 17.30 | 203,449 | +1.66(+10.61%) |
Oct 26, 2021 | 14.76 | 15.64 | 67,530 | +0.64(+4.27%) | ||
Oct 25, 2021 | 14.80 | 15.40 | 14.00 | 15.00 | 407,562 | +0.50(+3.45%) |
Oct 22, 2021 | 13.92 | 14.95 | 12.38 | 14.50 | 51,324 | +0.40(+2.84%) |
Oct 21, 2021 | 14.51 | 14.51 | 12.76 | 14.10 | 62,583 | -0.64(-4.34%) |
Oct 20, 2021 | 15.22 | 17.44 | 13.78 | 14.74 | 52,779 | -0.36(-2.38%) |
Oct 19, 2021 | 15.64 | 16.46 | 14.61 | 15.10 | 84,772 | -1.20(-7.36%) |
Oct 18, 2021 | 16.74 | 17.00 | 15.80 | 16.30 | 11,295 | -0.70(-4.12%) |
Oct 15, 2021 | 17.19 | 17.19 | 16.11 | 17.00 | 12,809 | -0.40(-2.30%) |
Oct 14, 2021 | 16.83 | 17.40 | 16.07 | 17.40 | 7,575 | -0.40(-2.25%) |
Oct 13, 2021 | 16.80 | 17.80 | 14.51 | 17.80 | 21,419 | +1.20(+7.23%) |
Oct 12, 2021 | 16.66 | 17.80 | 16.37 | 16.60 | 13,911 | -0.26(-1.54%) |
Oct 11, 2021 | 18.07 | 19.34 | 16.22 | 16.86 | 40,641 | -1.35(-7.41%) |
Oct 08, 2021 | 19.75 | 21.72 | 18.06 | 18.21 | 49,428 | -1.79(-8.95%) |
Oct 07, 2021 | 21.10 | 21.31 | 19.37 | 20.00 | 21,007 | -1.06(-5.03%) |
Oct 06, 2021 | 20.85 | 21.85 | 20.77 | 21.06 | 72,079 | -0.54(-2.50%) |
Oct 05, 2021 | 20.98 | 22.23 | 20.98 | 21.60 | 79,553 | +0.47(+2.22%) |
Oct 04, 2021 | 21.70 | 21.70 | 20.11 | 21.13 | 4,648 | -0.44(-2.04%) |
Oct 01, 2021 | 21.90 | 23.50 | 21.57 | 21.57 | 36,093 | -0.49(-2.22%) |
Sep 30, 2021 | 22.18 | 22.40 | 20.75 | 22.06 | 20,998 | +0.11(+0.50%) |
Sep 29, 2021 | 21.28 | 22.29 | 20.42 | 21.95 | 5,197 | +0.67(+3.15%) |
Sep 28, 2021 | 20.35 | 21.28 | 20.00 | 21.28 | 3,176 | +1.13(+5.61%) |
Sep 27, 2021 | 20.61 | 21.00 | 18.49 | 20.15 | 15,906 | -0.41(-1.99%) |
Sep 24, 2021 | 20.97 | 21.99 | 19.98 | 20.56 | 7,335 | +0.00(+0.00%) |
Sep 23, 2021 | 20.23 | 21.67 | 20.00 | 20.56 | 9,354 | -0.06(-0.29%) |
Sep 22, 2021 | 21.21 | 21.50 | 20.23 | 20.62 | 40,860 | -0.59(-2.78%) |
Sep 21, 2021 | 19.71 | 21.92 | 19.60 | 21.21 | 19,648 | +1.44(+7.28%) |
Sep 20, 2021 | 20.33 | 20.83 | 18.00 | 19.77 | 40,005 | -1.37(-6.48%) |
Sep 17, 2021 | 20.99 | 22.60 | 19.28 | 21.14 | 71,976 | +0.44(+2.13%) |
Sep 16, 2021 | 23.31 | 23.44 | 20.45 | 20.70 | 54,182 | -2.64(-11.31%) |
Sep 15, 2021 | 23.20 | 24.18 | 23.20 | 23.34 | 7,529 | +0.03(+0.13%) |
Sep 14, 2021 | 23.36 | 24.73 | 23.30 | 23.31 | 3,449 | +0.10(+0.43%) |
Sep 13, 2021 | 23.24 | 24.70 | 23.20 | 23.21 | 7,945 | +0.01(+0.04%) |
Sep 10, 2021 | 23.00 | 24.48 | 23.00 | 23.20 | 29,083 | +0.04(+0.17%) |
Sep 09, 2021 | 23.35 | 24.79 | 23.10 | 23.16 | 41,131 | -0.52(-2.20%) |
Sep 08, 2021 | 22.95 | 23.96 | 22.51 | 23.68 | 46,100 | +0.39(+1.67%) |
Sep 07, 2021 | 22.08 | 23.85 | 21.90 | 23.29 | 43,880 | +1.28(+5.82%) |
Sep 03, 2021 | 21.83 | 23.24 | 21.83 | 22.01 | 6,866 | -0.10(-0.45%) |
Sep 02, 2021 | 21.69 | 23.16 | 20.86 | 22.11 | 26,808 | +0.33(+1.52%) |
Sep 01, 2021 | 21.59 | 23.22 | 21.56 | 21.78 | 14,095 | -0.09(-0.41%) |
Aug 31, 2021 | 21.21 | 22.49 | 20.45 | 21.87 | 17,511 | +0.55(+2.58%) |
Aug 30, 2021 | 21.05 | 21.61 | 21.05 | 21.32 | 45,629 | +0.02(+0.09%) |
Aug 27, 2021 | 20.99 | 21.93 | 20.99 | 21.30 | 12,779 | +0.04(+0.19%) |
Aug 26, 2021 | 21.02 | 21.66 | 20.48 | 21.26 | 15,291 | +0.09(+0.43%) |
Aug 25, 2021 | 21.42 | 22.91 | 20.33 | 21.17 | 9,694 | +0.17(+0.81%) |
Aug 24, 2021 | 21.08 | 21.60 | 20.44 | 21.00 | 71,302 | -0.04(-0.19%) |
Aug 23, 2021 | 20.59 | 22.23 | 20.59 | 21.04 | 65,181 | +0.34(+1.64%) |
Aug 20, 2021 | 21.00 | 22.30 | 20.40 | 20.70 | 48,342 | +0.00(+0.00%) |
Aug 19, 2021 | 20.13 | 21.99 | 20.13 | 20.70 | 26,465 | +0.20(+0.98%) |
Aug 18, 2021 | 19.80 | 22.49 | 19.80 | 20.50 | 16,962 | +0.40(+1.99%) |
Aug 17, 2021 | 20.00 | 23.09 | 18.91 | 20.10 | 34,876 | +0.50(+2.55%) |
Aug 16, 2021 | 20.61 | 20.98 | 19.12 | 19.60 | 12,014 | -1.40(-6.67%) |
Aug 13, 2021 | 20.27 | 22.00 | 19.37 | 21.00 | 52,000 | +0.39(+1.89%) |
Aug 12, 2021 | 19.69 | 23.59 | 19.05 | 20.61 | 257,893 | +0.73(+3.67%) |
Aug 11, 2021 | 19.45 | 20.51 | 19.45 | 19.88 | 38,311 | +0.44(+2.26%) |
Aug 10, 2021 | 18.44 | 20.06 | 18.44 | 19.44 | 85,896 | +1.00(+5.42%) |
Aug 09, 2021 | 20.08 | 20.67 | 18.27 | 18.44 | 22,722 | -2.06(-10.05%) |
Aug 06, 2021 | 20.21 | 22.60 | 19.95 | 20.50 | 42,984 | +0.17(+0.84%) |
Aug 05, 2021 | 20.71 | 21.93 | 20.09 | 20.33 | 46,275 | -0.47(-2.26%) |
Aug 04, 2021 | 20.68 | 21.90 | 20.29 | 20.80 | 59,717 | -0.09(-0.43%) |
Aug 03, 2021 | 21.26 | 21.64 | 20.30 | 20.89 | 57,479 | +0.16(+0.77%) |
Aug 02, 2021 | 19.83 | 21.14 | 19.00 | 20.73 | 79,811 | +1.03(+5.23%) |
Jul 30, 2021 | 17.03 | 19.80 | 17.03 | 19.70 | 124,085 | +2.34(+13.48%) |
Jul 29, 2021 | 16.76 | 19.09 | 15.08 | 17.36 | 75,955 | +0.36(+2.12%) |
Jul 28, 2021 | 16.22 | 17.16 | 15.86 | 17.00 | 148,864 | +0.49(+2.97%) |
Jul 27, 2021 | 16.50 | 17.07 | 16.03 | 16.51 | 44,669 | -0.22(-1.32%) |
Jul 26, 2021 | 17.00 | 17.72 | 16.51 | 16.73 | 93,170 | -0.58(-3.35%) |
Jul 23, 2021 | 17.90 | 18.25 | 17.00 | 17.31 | 53,401 | -0.69(-3.83%) |
Jul 22, 2021 | 17.59 | 18.25 | 17.58 | 18.00 | 48,519 | +0.61(+3.51%) |
Jul 21, 2021 | 18.59 | 19.33 | 17.20 | 17.39 | 178,131 | -0.27(-1.53%) |
Jul 20, 2021 | 17.04 | 18.99 | 17.00 | 17.66 | 298,721 | +0.41(+2.38%) |
Jul 19, 2021 | 17.00 | 18.02 | 16.52 | 17.25 | 8,169 | -0.25(-1.43%) |
Jul 16, 2021 | 17.24 | 18.89 | 16.75 | 17.50 | 64,363 | +0.56(+3.31%) |
Jul 15, 2021 | 18.60 | 19.00 | 16.00 | 16.94 | 75,368 | -0.78(-4.40%) |
Jul 14, 2021 | 18.94 | 20.60 | 17.72 | 17.72 | 11,175 | -2.00(-10.14%) |
Jul 13, 2021 | 21.24 | 21.24 | 18.84 | 19.72 | 27,009 | -0.26(-1.30%) |
Jul 12, 2021 | 19.12 | 20.86 | 19.12 | 19.98 | 42,034 | +0.43(+2.21%) |
Jul 09, 2021 | 19.78 | 19.88 | 18.94 | 19.55 | 2,108 | -0.23(-1.18%) |
Jul 08, 2021 | 20.43 | 22.12 | 18.89 | 19.78 | 76,090 | -0.31(-1.54%) |
Jul 07, 2021 | 20.96 | 21.50 | 18.16 | 20.09 | 163,663 | -0.42(-2.05%) |
Jul 06, 2021 | 21.50 | 21.82 | 20.25 | 20.51 | 57,124 | -0.72(-3.39%) |
Jul 02, 2021 | 22.31 | 22.99 | 19.57 | 21.23 | 284,486 | -1.27(-5.64%) |
Jul 01, 2021 | 22.45 | 26.91 | 21.23 | 22.50 | 692,516 | +0.77(+3.54%) |
Jun 30, 2021 | 21.00 | 22.50 | 21.00 | 21.73 | 290,265 | +0.61(+2.89%) |
Jun 29, 2021 | 19.49 | 21.65 | 19.00 | 21.12 | 235,409 | +1.52(+7.76%) |
Jun 28, 2021 | 18.03 | 20.25 | 17.05 | 19.60 | 72,306 | +0.35(+1.82%) |