Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.10 | 22.10 | 19.80 | 20.60 | 5,032 | -1.63(-7.33%) |
Apr 28, 2022 | 22.60 | 22.60 | 22.23 | 22.23 | 1,329 | +0.15(+0.68%) |
Apr 27, 2022 | 23.00 | 24.27 | 22.08 | 22.08 | 9,846 | -1.74(-7.29%) |
Apr 26, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 217 | -0.68(-2.79%) |
Apr 25, 2022 | 24.01 | 24.69 | 23.00 | 24.50 | 5,115 | -1.11(-4.33%) |
Apr 21, 2022 | 25.61 | 125 | +0.53(+2.11%) | |||
Apr 20, 2022 | 24.40 | 25.08 | 24.00 | 25.08 | 3,657 | -0.12(-0.48%) |
Apr 19, 2022 | 26.39 | 26.70 | 24.10 | 25.20 | 6,182 | -0.50(-1.93%) |
Apr 18, 2022 | 25.40 | 26.00 | 25.40 | 25.70 | 2,860 | -1.05(-3.94%) |
Apr 14, 2022 | 25.63 | 28.20 | 25.30 | 26.75 | 10,073 | -0.25(-0.93%) |
Apr 13, 2022 | 26.69 | 28.22 | 26.15 | 27.00 | 8,080 | +1.25(+4.85%) |
Apr 12, 2022 | 25.57 | 25.75 | 25.57 | 25.75 | 1,767 | -1.07(-4.00%) |
Apr 11, 2022 | 28.40 | 28.70 | 26.49 | 26.82 | 1,625 | -1.17(-4.17%) |
Apr 08, 2022 | 27.84 | 28.44 | 27.84 | 27.99 | 1,953 | -0.61(-2.13%) |
Apr 07, 2022 | 27.40 | 29.25 | 27.40 | 28.60 | 9,474 | +1.30(+4.76%) |
Apr 06, 2022 | 27.60 | 29.25 | 26.49 | 27.30 | 14,274 | -0.95(-3.36%) |
Apr 05, 2022 | 28.17 | 31.62 | 27.60 | 28.25 | 17,070 | +0.59(+2.13%) |
Apr 04, 2022 | 27.00 | 27.66 | 26.95 | 27.66 | 1,598 | +2.16(+8.47%) |
Apr 01, 2022 | 25.21 | 25.50 | 24.50 | 25.50 | 3,541 | +0.24(+0.95%) |
Mar 31, 2022 | 26.60 | 26.60 | 22.88 | 25.26 | 4,033 | -1.73(-6.41%) |
Mar 30, 2022 | 26.50 | 28.00 | 26.00 | 26.99 | 5,237 | +0.12(+0.45%) |
Mar 29, 2022 | 26.00 | 26.87 | 25.87 | 26.87 | 4,493 | +1.03(+3.99%) |
Mar 28, 2022 | 27.50 | 27.50 | 24.65 | 25.84 | 5,016 | -2.38(-8.43%) |
Mar 25, 2022 | 28.25 | 29.30 | 27.85 | 28.22 | 3,223 | -0.56(-1.95%) |
Mar 24, 2022 | 28.96 | 29.79 | 28.60 | 28.78 | 4,153 | +0.19(+0.66%) |
Mar 23, 2022 | 28.15 | 30.95 | 27.94 | 28.59 | 4,249 | -0.20(-0.69%) |
Mar 22, 2022 | 27.50 | 29.10 | 27.40 | 28.79 | 3,199 | +0.79(+2.82%) |
Mar 21, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 1,224 | -0.40(-1.41%) |
Mar 18, 2022 | 28.91 | 28.91 | 27.44 | 28.40 | 2,524 | +1.00(+3.65%) |
Mar 17, 2022 | 28.01 | 28.50 | 26.70 | 27.40 | 3,646 | -1.10(-3.86%) |
Mar 16, 2022 | 28.00 | 29.28 | 27.06 | 28.50 | 7,906 | +1.56(+5.79%) |
Mar 15, 2022 | 26.50 | 27.05 | 25.20 | 26.94 | 2,064 | -1.67(-5.84%) |
Mar 14, 2022 | 27.50 | 29.00 | 27.50 | 28.61 | 1,555 | +1.82(+6.79%) |
Mar 11, 2022 | 26.00 | 26.79 | 25.25 | 26.79 | 2,005 | +1.74(+6.95%) |
Mar 10, 2022 | 24.50 | 25.05 | 23.20 | 25.05 | 1,652 | +1.35(+5.70%) |
Mar 09, 2022 | 23.10 | 23.70 | 21.95 | 23.70 | 2,858 | -0.99(-4.01%) |
Mar 08, 2022 | 25.00 | 25.00 | 23.50 | 24.69 | 1,490 | -0.67(-2.64%) |
Mar 07, 2022 | 26.51 | 26.51 | 25.36 | 25.36 | 1,226 | -2.64(-9.43%) |
Mar 04, 2022 | 27.76 | 28.00 | 27.76 | 28.00 | 776 | -2.00(-6.67%) |
Mar 03, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 171 | +0.30(+1.01%) |
Feb 28, 2022 | 29.70 | 104 | -1.30(-4.19%) | |||
Feb 25, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 330 | +1.00(+3.33%) |
Feb 24, 2022 | 29.00 | 31.80 | 29.00 | 30.00 | 2,446 | -2.50(-7.69%) |
Feb 23, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 205 | -0.45(-1.37%) |
Feb 18, 2022 | 32.95 | 116 | -1.05(-3.09%) | |||
Feb 17, 2022 | 36.01 | 36.01 | 34.00 | 34.00 | 2,188 | -2.05(-5.69%) |
Feb 16, 2022 | 36.14 | 36.49 | 36.00 | 36.05 | 1,785 | -2.45(-6.36%) |
Feb 15, 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 377 | +1.10(+2.94%) |
Feb 11, 2022 | 37.40 | 38 | +0.40(+1.08%) | |||
Feb 10, 2022 | 36.00 | 37.00 | 36.00 | 37.00 | 670 | +1.89(+5.38%) |
Feb 09, 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 122 | -0.89(-2.47%) |
Feb 07, 2022 | 36.00 | 2 | +1.00(+2.86%) | |||
Feb 04, 2022 | 36.71 | 36.85 | 34.50 | 35.00 | 925 | -1.00(-2.78%) |
Feb 03, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 432 | -0.36(-0.99%) |
Feb 02, 2022 | 37.00 | 37.02 | 36.36 | 36.36 | 1,290 | -0.64(-1.73%) |
Feb 01, 2022 | 38.42 | 38.42 | 36.00 | 37.00 | 2,089 | -0.50(-1.33%) |
Jan 28, 2022 | 39.00 | 39.00 | 37.50 | 37.50 | 535 | -0.35(-0.92%) |
Jan 27, 2022 | 36.86 | 38.70 | 33.95 | 37.85 | 9,940 | +1.85(+5.14%) |
Jan 26, 2022 | 35.35 | 36.00 | 35.00 | 36.00 | 1,012 | +0.52(+1.48%) |
Jan 25, 2022 | 35.50 | 35.50 | 35.48 | 35.48 | 777 | -0.21(-0.60%) |
Jan 24, 2022 | 35.26 | 36.80 | 35.05 | 35.69 | 1,705 | -1.63(-4.37%) |
Jan 21, 2022 | 40.00 | 40.50 | 37.32 | 37.32 | 1,194 | -1.69(-4.33%) |
Jan 20, 2022 | 40.18 | 40.18 | 38.00 | 39.01 | 1,705 | +0.86(+2.25%) |
Jan 13, 2022 | 38.15 | 226 | -1.56(-3.92%) | |||
Jan 12, 2022 | 39.71 | 39.71 | 39.71 | 39.71 | 494 | -0.11(-0.29%) |
Jan 11, 2022 | 39.82 | 39.82 | 39.82 | 39.82 | 610 | -0.21(-0.52%) |
Jan 07, 2022 | 40.03 | 40.03 | 40.03 | 529 | -1.97(-4.69%) | |
Jan 06, 2022 | 41.00 | 42.00 | 39.50 | 42.00 | 1,820 | +2.05(+5.13%) |
Jan 05, 2022 | 39.50 | 39.95 | 39.50 | 39.95 | 676 | +0.32(+0.81%) |
Jan 04, 2022 | 38.00 | 40.00 | 37.50 | 39.63 | 3,685 | +2.63(+7.11%) |
Jan 03, 2022 | 37.00 | 37.48 | 36.00 | 37.00 | 12,815 | +0.00(+0.00%) |
Dec 31, 2021 | 36.56 | 37.00 | 35.38 | 37.00 | 7,475 | +0.02(+0.05%) |
Dec 30, 2021 | 37.03 | 41.40 | 36.90 | 36.98 | 44,313 | -0.02(-0.05%) |
Dec 29, 2021 | 38.00 | 38.20 | 36.23 | 37.00 | 31,250 | +0.00(+0.00%) |
Dec 28, 2021 | 39.00 | 39.05 | 36.12 | 37.00 | 5,861 | -0.90(-2.37%) |
Dec 27, 2021 | 38.40 | 38.40 | 36.73 | 37.90 | 1,426 | +0.91(+2.46%) |
Dec 23, 2021 | 36.73 | 37.09 | 36.73 | 36.99 | 1,619 | +0.44(+1.20%) |
Dec 22, 2021 | 38.27 | 38.27 | 36.55 | 36.55 | 1,711 | -1.06(-2.82%) |
Dec 21, 2021 | 37.61 | 37.61 | 37.61 | 37.61 | 697 | -2.39(-5.98%) |
Dec 20, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 564 | -1.16(-2.82%) |
Dec 17, 2021 | 39.00 | 44.74 | 38.62 | 41.16 | 3,621 | +3.46(+9.18%) |
Dec 16, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 331 | +1.70(+4.72%) |
Dec 15, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 407 | +0.38(+1.07%) |
Dec 14, 2021 | 35.62 | 35.62 | 35.62 | 35.62 | 1,135 | -0.74(-2.04%) |
Dec 13, 2021 | 36.36 | 36.36 | 36.36 | 36.36 | 242 | +0.36(+1.00%) |
Dec 10, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 535 | +1.00(+2.86%) |
Dec 09, 2021 | 37.72 | 37.72 | 35.00 | 35.00 | 506 | -4.70(-11.84%) |
Dec 08, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 313 | -0.09(-0.23%) |
Dec 07, 2021 | 38.00 | 40.16 | 38.00 | 39.79 | 1,175 | +4.67(+13.30%) |
Dec 06, 2021 | 35.80 | 35.80 | 35.12 | 35.12 | 1,156 | -1.88(-5.08%) |
Dec 03, 2021 | 38.07 | 38.07 | 35.00 | 37.00 | 997 | -0.37(-0.98%) |
Dec 02, 2021 | 43.05 | 43.05 | 37.28 | 37.37 | 3,561 | -6.20(-14.24%) |
Nov 29, 2021 | 43.57 | 43.57 | 43.57 | 33 | -0.50(-1.13%) | |
Nov 26, 2021 | 43.50 | 44.07 | 43.50 | 44.07 | 721 | +0.57(+1.31%) |
Nov 24, 2021 | 44.50 | 44.50 | 43.50 | 43.50 | 491 | +0.52(+1.21%) |
Nov 23, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 470 | -1.02(-2.32%) |
Nov 22, 2021 | 44.72 | 44.72 | 44.00 | 44.00 | 933 | +0.00(+0.00%) |
Nov 19, 2021 | 44.46 | 44.46 | 44.00 | 44.00 | 463 | -0.75(-1.68%) |
Nov 18, 2021 | 45.75 | 44.75 | 44.75 | 44.75 | 4,430 | -0.55(-1.21%) |
Nov 17, 2021 | 44.00 | 45.49 | 44.00 | 45.30 | 3,285 | +0.00(+0.00%) |
Nov 16, 2021 | 45.50 | 45.80 | 45.30 | 45.30 | 4,528 | +1.30(+2.95%) |
Nov 15, 2021 | 43.98 | 44.00 | 43.98 | 44.00 | 569 | -2.10(-4.56%) |
Nov 12, 2021 | 45.88 | 46.10 | 45.88 | 46.10 | 836 | -0.89(-1.89%) |
Nov 11, 2021 | 45.00 | 48.00 | 45.00 | 46.99 | 3,223 | +2.99(+6.80%) |
Nov 10, 2021 | 48.00 | 44.00 | 3,307 | -5.48(-11.08%) | ||
Nov 09, 2021 | 51.00 | 51.00 | 48.22 | 49.48 | 1,271 | -2.16(-4.18%) |
Nov 08, 2021 | 48.60 | 52.50 | 48.60 | 51.64 | 6,037 | +2.15(+4.34%) |
Nov 05, 2021 | 48.82 | 49.54 | 48.00 | 49.49 | 2,022 | -0.62(-1.24%) |
Nov 04, 2021 | 49.19 | 50.11 | 47.50 | 50.11 | 1,096 | +0.11(+0.22%) |
Nov 03, 2021 | 49.05 | 50.00 | 49.00 | 50.00 | 717 | +1.50(+3.09%) |
Nov 02, 2021 | 48.73 | 49.38 | 48.50 | 48.50 | 2,504 | -0.20(-0.41%) |
Nov 01, 2021 | 48.99 | 48.99 | 48.70 | 48.70 | 356 | +0.70(+1.46%) |
Oct 28, 2021 | 48.00 | 48.00 | 48.00 | 48.00 | 107 | +0.20(+0.42%) |
Oct 27, 2021 | 48.69 | 48.69 | 47.80 | 47.80 | 733 | -0.05(-0.10%) |
Oct 26, 2021 | 48.45 | 47.85 | 47.85 | 1,490 | -0.45(-0.93%) | |
Oct 25, 2021 | 48.30 | 48.30 | 48.30 | 48.30 | 194 | +0.70(+1.47%) |
Oct 22, 2021 | 48.76 | 49.48 | 47.50 | 47.60 | 8,472 | -3.40(-6.67%) |
Oct 21, 2021 | 50.44 | 51.00 | 50.44 | 51.00 | 441 | +0.91(+1.82%) |
Oct 20, 2021 | 50.04 | 50.81 | 50.04 | 50.09 | 608 | +0.79(+1.60%) |
Oct 19, 2021 | 49.30 | 49.30 | 49.30 | 49.30 | 161 | -1.70(-3.33%) |
Oct 18, 2021 | 51.00 | 51.00 | 51.00 | 51.00 | 443 | -0.58(-1.13%) |
Oct 15, 2021 | 51.58 | 51.58 | 51.58 | 51.58 | 527 | +0.13(+0.26%) |
Oct 14, 2021 | 48.30 | 51.45 | 47.27 | 51.45 | 7,002 | +2.95(+6.08%) |
Oct 13, 2021 | 48.85 | 48.94 | 48.14 | 48.50 | 4,392 | -1.10(-2.22%) |
Oct 12, 2021 | 48.26 | 49.60 | 48.26 | 49.60 | 1,416 | +0.43(+0.87%) |
Oct 11, 2021 | 48.50 | 50.00 | 48.05 | 49.17 | 4,072 | -0.45(-0.91%) |
Oct 08, 2021 | 50.32 | 50.32 | 48.96 | 49.62 | 2,562 | -0.88(-1.74%) |
Oct 07, 2021 | 49.58 | 54.25 | 47.50 | 50.50 | 31,857 | +2.50(+5.21%) |
Oct 06, 2021 | 50.00 | 50.00 | 47.00 | 48.00 | 5,189 | -0.05(-0.10%) |
Oct 05, 2021 | 48.54 | 48.69 | 46.50 | 48.05 | 4,786 | +1.15(+2.45%) |
Oct 04, 2021 | 47.95 | 48.00 | 46.00 | 46.90 | 1,107 | -0.70(-1.47%) |
Oct 01, 2021 | 47.60 | 47.60 | 47.60 | 47.60 | 208 | -0.39(-0.81%) |
Sep 30, 2021 | 50.00 | 50.00 | 47.85 | 47.99 | 3,888 | -1.51(-3.05%) |
Sep 29, 2021 | 49.50 | 49.50 | 49.50 | 49.50 | 472 | +0.41(+0.84%) |
Sep 28, 2021 | 52.56 | 52.56 | 48.37 | 49.09 | 5,874 | -2.80(-5.40%) |
Sep 27, 2021 | 51.22 | 52.51 | 50.00 | 51.89 | 8,841 | -0.11(-0.20%) |
Sep 24, 2021 | 52.60 | 52.60 | 52.00 | 52.00 | 737 | +0.10(+0.20%) |
Sep 23, 2021 | 51.67 | 51.98 | 50.51 | 51.90 | 1,379 | +0.42(+0.81%) |
Sep 22, 2021 | 49.50 | 52.80 | 49.50 | 51.48 | 7,289 | +2.80(+5.76%) |
Sep 21, 2021 | 53.26 | 53.26 | 47.50 | 48.67 | 11,422 | -4.25(-8.02%) |
Sep 20, 2021 | 48.60 | 54.39 | 48.35 | 52.92 | 4,475 | +3.61(+7.32%) |
Sep 17, 2021 | 50.49 | 50.74 | 48.75 | 49.31 | 3,116 | +0.61(+1.25%) |
Sep 16, 2021 | 49.90 | 49.90 | 48.66 | 48.70 | 1,670 | -0.80(-1.62%) |
Sep 15, 2021 | 49.59 | 50.25 | 47.88 | 49.50 | 2,873 | +1.37(+2.86%) |
Sep 14, 2021 | 48.00 | 48.17 | 48.00 | 48.13 | 1,218 | +0.43(+0.89%) |
Sep 13, 2021 | 49.00 | 49.00 | 47.50 | 47.70 | 3,284 | -0.30(-0.62%) |
Sep 09, 2021 | 48.00 | 48.00 | 48.00 | 11 | -0.25(-0.52%) | |
Sep 08, 2021 | 48.35 | 49.23 | 48.15 | 48.25 | 5,344 | -0.52(-1.07%) |
Sep 07, 2021 | 50.22 | 50.69 | 48.55 | 48.77 | 8,409 | -0.53(-1.08%) |
Sep 03, 2021 | 49.00 | 51.42 | 48.10 | 49.30 | 10,211 | +0.01(+0.02%) |
Sep 02, 2021 | 50.70 | 50.70 | 48.06 | 49.29 | 21,432 | -1.14(-2.26%) |
Sep 01, 2021 | 49.43 | 50.69 | 47.52 | 50.43 | 8,428 | +0.43(+0.86%) |
Aug 31, 2021 | 52.24 | 52.33 | 49.74 | 50.00 | 3,645 | -3.44(-6.44%) |
Aug 30, 2021 | 53.00 | 53.44 | 51.70 | 53.44 | 2,617 | +5.87(+12.34%) |
Aug 27, 2021 | 49.96 | 49.96 | 47.57 | 47.57 | 1,860 | -1.43(-2.92%) |
Aug 26, 2021 | 52.83 | 56.46 | 49.00 | 49.00 | 1,661 | +0.03(+0.06%) |
Aug 25, 2021 | 48.00 | 49.95 | 48.00 | 48.97 | 1,134 | +1.44(+3.03%) |
Aug 24, 2021 | 47.75 | 47.75 | 47.01 | 47.53 | 514 | +0.58(+1.24%) |
Aug 23, 2021 | 48.00 | 48.00 | 46.95 | 46.95 | 1,517 | -0.64(-1.34%) |
Aug 20, 2021 | 46.86 | 48.81 | 46.72 | 47.59 | 1,153 | -1.27(-2.61%) |
Aug 19, 2021 | 48.48 | 51.12 | 46.43 | 48.87 | 1,757 | +2.09(+4.48%) |
Aug 18, 2021 | 47.63 | 49.90 | 46.77 | 46.77 | 2,384 | -0.87(-1.83%) |
Aug 17, 2021 | 48.69 | 48.69 | 46.00 | 47.64 | 2,369 | -0.04(-0.08%) |
Aug 16, 2021 | 48.70 | 48.70 | 47.68 | 47.68 | 944 | +3.20(+7.19%) |
Aug 13, 2021 | 49.99 | 49.99 | 43.57 | 44.48 | 3,302 | -2.97(-6.26%) |
Aug 12, 2021 | 46.98 | 47.45 | 46.02 | 47.45 | 2,164 | +2.10(+4.63%) |
Aug 11, 2021 | 50.00 | 50.17 | 45.35 | 45.35 | 2,850 | -0.73(-1.58%) |
Aug 09, 2021 | 46.08 | 46.08 | 46.08 | 114 | -0.92(-1.96%) | |
Aug 06, 2021 | 47.00 | 47.00 | 47.00 | 47.00 | 889 | -0.69(-1.45%) |
Jul 26, 2021 | 47.69 | 47.69 | 47.69 | 2 | -0.31(-0.65%) | |
Jul 21, 2021 | 48.00 | 48.00 | 48.00 | 76 | +1.25(+2.67%) | |
Jul 20, 2021 | 46.75 | 46.75 | 46.75 | 46.75 | 378 | +3.55(+8.22%) |
Jul 14, 2021 | 43.20 | 43.20 | 43.20 | 63 | -5.75(-11.75%) | |
Jul 12, 2021 | 48.95 | 48.95 | 48.95 | 71 | -0.05(-0.10%) | |
Jun 30, 2021 | 49.00 | 49.00 | 49.00 | 5 | +0.68(+1.41%) | |
Jun 28, 2021 | 48.32 | 48.32 | 48.32 | 76 | +1.77(+3.80%) | |
Jun 25, 2021 | 50.09 | 50.09 | 46.51 | 46.55 | 1,220 | -3.52(-7.03%) |
Jun 23, 2021 | 50.07 | 50.07 | 50.07 | 373 | +0.45(+0.91%) | |
Jun 22, 2021 | 51.79 | 51.79 | 49.62 | 49.62 | 633 | -1.48(-2.90%) |
Jun 17, 2021 | 51.10 | 51.10 | 51.10 | 15 | -1.56(-2.96%) | |
Jun 16, 2021 | 53.66 | 53.71 | 52.66 | 52.66 | 674 | -5.10(-8.83%) |
Jun 10, 2021 | 57.76 | 57.76 | 57.76 | 2 | +1.65(+2.94%) | |
Jun 07, 2021 | 56.11 | 56.11 | 56.11 | 2 | -0.89(-1.56%) | |
Jun 04, 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 775 | +3.55(+6.64%) |
Jun 03, 2021 | 53.08 | 54.00 | 45.01 | 53.45 | 8,185 | -4.11(-7.14%) |
Jun 01, 2021 | 57.56 | 57.56 | 57.56 | 22 | +1.70(+3.04%) | |
May 28, 2021 | 55.86 | 55.86 | 55.86 | 55.86 | 242 | -0.05(-0.09%) |
May 27, 2021 | 55.91 | 55.91 | 55.91 | 55.91 | 251 | +0.91(+1.65%) |
May 26, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 242 | +2.41(+4.58%) |
May 18, 2021 | 52.59 | 52.59 | 52.59 | 22 | +0.54(+1.04%) | |
May 13, 2021 | 52.05 | 52.05 | 52.05 | 6 | -0.31(-0.59%) | |
May 12, 2021 | 52.50 | 52.50 | 52.35 | 52.36 | 969 | -2.38(-4.34%) |
May 11, 2021 | 54.73 | 54.73 | 54.73 | 54.73 | 372 | -2.06(-3.64%) |
May 05, 2021 | 56.80 | 56.80 | 56.80 | 5 | +0.00(+0.00%) | |
May 04, 2021 | 56.80 | 56.80 | 56.80 | 21 | +0.00(+0.00%) |