Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.09 | 19.19 | 17.37 | 17.46 | 684,271 | -0.75(-4.12%) |
Apr 28, 2022 | 17.87 | 18.66 | 17.22 | 18.21 | 1,404,298 | +0.69(+3.94%) |
Apr 27, 2022 | 17.96 | 18.68 | 17.45 | 17.52 | 888,114 | -0.42(-2.34%) |
Apr 26, 2022 | 18.33 | 18.61 | 17.60 | 17.94 | 603,594 | -0.74(-3.96%) |
Apr 25, 2022 | 18.35 | 18.80 | 17.51 | 18.68 | 1,247,611 | -0.14(-0.74%) |
Apr 22, 2022 | 20.18 | 20.57 | 18.57 | 18.82 | 1,089,337 | -1.22(-6.09%) |
Apr 21, 2022 | 21.08 | 21.50 | 19.40 | 20.04 | 1,149,627 | -0.71(-3.42%) |
Apr 20, 2022 | 21.08 | 21.08 | 19.90 | 20.75 | 800,148 | -0.05(-0.24%) |
Apr 19, 2022 | 19.98 | 21.09 | 19.55 | 20.80 | 732,451 | +0.57(+2.82%) |
Apr 18, 2022 | 20.19 | 20.35 | 19.26 | 20.23 | 909,783 | -0.25(-1.22%) |
Apr 14, 2022 | 20.15 | 20.86 | 19.93 | 20.48 | 759,119 | +0.18(+0.89%) |
Apr 13, 2022 | 18.86 | 20.46 | 18.72 | 20.30 | 700,945 | +1.40(+7.41%) |
Apr 12, 2022 | 18.43 | 19.42 | 18.31 | 18.90 | 756,674 | +0.74(+4.07%) |
Apr 11, 2022 | 17.33 | 18.39 | 17.00 | 18.16 | 652,607 | +0.54(+3.06%) |
Apr 08, 2022 | 18.16 | 18.16 | 17.33 | 17.62 | 512,630 | -0.47(-2.60%) |
Apr 07, 2022 | 18.42 | 18.86 | 17.56 | 18.09 | 616,398 | -0.38(-2.06%) |
Apr 06, 2022 | 18.69 | 18.80 | 17.80 | 18.47 | 580,005 | -0.69(-3.60%) |
Apr 05, 2022 | 19.51 | 19.75 | 18.78 | 19.16 | 612,009 | -0.46(-2.34%) |
Apr 04, 2022 | 18.97 | 20.18 | 18.81 | 19.62 | 631,211 | +0.88(+4.70%) |
Apr 01, 2022 | 18.45 | 18.87 | 18.02 | 18.74 | 753,850 | +0.31(+1.68%) |
Mar 31, 2022 | 18.83 | 19.04 | 18.35 | 18.43 | 574,457 | -0.35(-1.86%) |
Mar 30, 2022 | 19.29 | 19.73 | 18.70 | 18.78 | 555,436 | -0.57(-2.95%) |
Mar 29, 2022 | 18.05 | 19.47 | 18.05 | 19.35 | 861,598 | +1.45(+8.10%) |
Mar 28, 2022 | 17.19 | 18.06 | 16.92 | 17.90 | 698,464 | +0.88(+5.17%) |
Mar 25, 2022 | 17.78 | 17.97 | 16.60 | 17.02 | 1,090,247 | -0.78(-4.38%) |
Mar 24, 2022 | 18.18 | 18.27 | 17.28 | 17.80 | 768,122 | -0.30(-1.66%) |
Mar 23, 2022 | 17.84 | 18.85 | 17.42 | 18.10 | 1,009,039 | +0.08(+0.44%) |
Mar 22, 2022 | 17.47 | 18.44 | 17.33 | 18.02 | 1,104,111 | +0.55(+3.15%) |
Mar 21, 2022 | 18.11 | 18.25 | 17.08 | 17.47 | 1,196,032 | -0.50(-2.78%) |
Mar 18, 2022 | 17.89 | 18.42 | 17.66 | 17.97 | 2,649,510 | -0.01(-0.06%) |
Mar 17, 2022 | 17.16 | 18.25 | 16.92 | 17.98 | 3,078,776 | +0.82(+4.78%) |
Mar 16, 2022 | 16.31 | 17.60 | 16.25 | 17.16 | 2,489,470 | +1.45(+9.23%) |
Mar 15, 2022 | 15.79 | 16.05 | 15.25 | 15.71 | 1,533,430 | +0.27(+1.75%) |
Mar 14, 2022 | 16.77 | 16.97 | 15.17 | 15.44 | 1,396,759 | -1.29(-7.71%) |
Mar 11, 2022 | 18.94 | 18.97 | 16.69 | 16.73 | 1,850,559 | -1.90(-10.20%) |
Mar 10, 2022 | 19.45 | 19.45 | 18.41 | 18.63 | 873,312 | -0.83(-4.27%) |
Mar 09, 2022 | 19.61 | 20.08 | 19.20 | 19.46 | 939,578 | +0.77(+4.12%) |
Mar 08, 2022 | 18.41 | 19.46 | 18.03 | 18.69 | 877,146 | +0.01(+0.05%) |
Mar 07, 2022 | 19.47 | 19.71 | 18.62 | 18.68 | 1,208,087 | -0.64(-3.31%) |
Mar 04, 2022 | 20.12 | 20.72 | 19.09 | 19.32 | 1,033,252 | -0.96(-4.73%) |
Mar 03, 2022 | 21.99 | 21.99 | 20.02 | 20.28 | 1,009,812 | -1.54(-7.06%) |
Mar 02, 2022 | 21.32 | 22.06 | 20.83 | 21.82 | 1,142,445 | +0.53(+2.49%) |
Mar 01, 2022 | 21.04 | 21.87 | 20.55 | 21.29 | 1,384,341 | -0.15(-0.70%) |
Feb 28, 2022 | 20.52 | 21.63 | 20.30 | 21.44 | 2,004,726 | +0.20(+0.94%) |
Feb 25, 2022 | 21.56 | 21.73 | 20.87 | 21.24 | 1,227,229 | -0.39(-1.80%) |
Feb 24, 2022 | 18.24 | 21.83 | 17.95 | 21.63 | 2,527,225 | +2.31(+11.96%) |
Feb 23, 2022 | 20.79 | 21.19 | 19.16 | 19.32 | 2,430,401 | -1.35(-6.53%) |
Feb 22, 2022 | 19.34 | 21.35 | 19.21 | 20.67 | 4,628,967 | +0.01(+0.05%) |
Feb 18, 2022 | 20.66 | 0 | +3.56(+20.82%) | |||
Feb 17, 2022 | 26.00 | 26.18 | 16.66 | 17.10 | 20,052,104 | -24.51(-58.90%) |
Feb 16, 2022 | 43.75 | 43.81 | 40.50 | 41.61 | 1,679,261 | -2.59(-5.86%) |
Feb 15, 2022 | 44.96 | 44.96 | 41.77 | 44.20 | 598,860 | +1.62(+3.80%) |
Feb 14, 2022 | 43.67 | 45.18 | 41.62 | 42.58 | 884,385 | -0.93(-2.14%) |
Feb 11, 2022 | 42.94 | 45.33 | 42.39 | 43.51 | 1,393,158 | +0.60(+1.40%) |
Feb 10, 2022 | 42.44 | 46.70 | 42.00 | 42.91 | 951,260 | -0.97(-2.21%) |
Feb 09, 2022 | 42.19 | 44.22 | 42.19 | 43.88 | 763,044 | +2.39(+5.76%) |
Feb 08, 2022 | 37.45 | 41.62 | 37.45 | 41.49 | 857,972 | +3.57(+9.41%) |
Feb 07, 2022 | 36.70 | 39.27 | 36.48 | 37.92 | 909,630 | +1.44(+3.95%) |
Feb 04, 2022 | 33.06 | 36.74 | 32.78 | 36.48 | 1,440,446 | +3.26(+9.81%) |
Feb 03, 2022 | 37.79 | 32.51 | 33.22 | 1,641,751 | -6.03(-15.36%) | |
Feb 02, 2022 | 41.08 | 41.41 | 38.48 | 39.25 | 758,568 | -1.66(-4.06%) |
Feb 01, 2022 | 40.80 | 41.22 | 38.66 | 40.91 | 1,284,161 | +5.45(+15.37%) |
Jan 28, 2022 | 33.58 | 35.50 | 32.67 | 35.46 | 1,326,858 | +1.97(+5.88%) |
Jan 27, 2022 | 34.91 | 36.07 | 33.27 | 33.49 | 1,298,906 | -0.90(-2.62%) |
Jan 26, 2022 | 35.48 | 36.49 | 34.13 | 34.39 | 677,503 | +0.70(+2.08%) |
Jan 25, 2022 | 35.23 | 35.82 | 31.93 | 33.69 | 1,398,065 | -2.54(-7.01%) |
Jan 24, 2022 | 35.55 | 36.65 | 31.61 | 36.23 | 2,511,383 | -0.94(-2.53%) |
Jan 21, 2022 | 38.36 | 39.36 | 36.95 | 37.17 | 1,630,093 | -1.40(-3.63%) |
Jan 20, 2022 | 40.61 | 41.00 | 38.53 | 38.57 | 1,629,891 | -0.57(-1.46%) |
Jan 19, 2022 | 39.97 | 41.17 | 38.67 | 39.14 | 1,410,749 | -0.91(-2.27%) |
Jan 18, 2022 | 42.14 | 42.65 | 39.40 | 40.05 | 1,702,298 | -3.44(-7.91%) |
Jan 14, 2022 | 43.49 | 0 | -1.53(-3.40%) | |||
Jan 13, 2022 | 46.78 | 46.78 | 44.63 | 45.02 | 301,646 | -1.67(-3.58%) |
Jan 12, 2022 | 48.00 | 49.66 | 45.85 | 46.69 | 736,111 | -0.38(-0.81%) |
Jan 11, 2022 | 44.69 | 47.74 | 44.16 | 47.07 | 540,410 | +2.65(+5.97%) |
Jan 10, 2022 | 41.99 | 44.76 | 40.26 | 44.42 | 1,110,917 | +1.33(+3.09%) |
Jan 07, 2022 | 44.45 | 46.00 | 41.68 | 43.09 | 520,308 | -1.26(-2.84%) |
Jan 06, 2022 | 45.33 | 45.76 | 42.99 | 44.35 | 835,267 | -1.48(-3.23%) |
Jan 05, 2022 | 49.69 | 50.80 | 45.38 | 45.83 | 534,849 | -4.58(-9.09%) |
Jan 04, 2022 | 52.90 | 53.23 | 49.10 | 50.41 | 634,240 | -2.49(-4.71%) |
Jan 03, 2022 | 53.00 | 53.73 | 50.13 | 52.90 | 1,032,066 | -0.04(-0.08%) |
Dec 31, 2021 | 54.67 | 54.81 | 52.55 | 52.94 | 879,248 | -1.73(-3.16%) |
Dec 30, 2021 | 54.32 | 56.53 | 52.82 | 54.67 | 829,443 | +0.34(+0.63%) |
Dec 29, 2021 | 56.00 | 56.13 | 53.55 | 54.33 | 518,331 | -1.22(-2.20%) |
Dec 28, 2021 | 57.87 | 58.34 | 55.23 | 55.55 | 812,720 | -2.60(-4.47%) |
Dec 27, 2021 | 57.76 | 60.49 | 57.60 | 58.15 | 627,641 | +1.03(+1.80%) |
Dec 23, 2021 | 54.96 | 57.42 | 53.71 | 57.12 | 568,085 | +2.41(+4.41%) |
Dec 22, 2021 | 53.96 | 55.03 | 52.93 | 54.71 | 818,911 | +0.63(+1.16%) |
Dec 21, 2021 | 52.00 | 54.24 | 51.41 | 54.08 | 587,585 | +2.67(+5.19%) |
Dec 20, 2021 | 51.41 | 51.78 | 49.09 | 51.41 | 490,468 | +0.28(+0.55%) |
Dec 17, 2021 | 49.52 | 51.99 | 48.40 | 51.13 | 2,430,960 | +0.71(+1.41%) |
Dec 16, 2021 | 51.64 | 53.13 | 49.71 | 50.42 | 1,575,476 | -0.80(-1.56%) |
Dec 15, 2021 | 50.16 | 51.36 | 47.70 | 51.22 | 1,154,292 | +0.28(+0.55%) |
Dec 14, 2021 | 50.86 | 51.48 | 48.35 | 50.94 | 1,480,416 | -1.77(-3.36%) |
Dec 13, 2021 | 55.58 | 55.58 | 50.20 | 52.71 | 1,131,467 | -2.87(-5.16%) |
Dec 10, 2021 | 57.72 | 58.33 | 54.69 | 55.58 | 767,218 | -1.07(-1.89%) |
Dec 09, 2021 | 61.03 | 62.12 | 56.10 | 56.65 | 650,222 | -4.79(-7.80%) |
Dec 08, 2021 | 61.07 | 62.49 | 57.83 | 61.44 | 580,529 | +1.09(+1.81%) |
Dec 07, 2021 | 58.01 | 63.77 | 57.98 | 60.35 | 941,567 | +3.56(+6.27%) |
Dec 06, 2021 | 60.81 | 61.01 | 55.88 | 56.79 | 1,042,455 | -2.14(-3.63%) |
Dec 03, 2021 | 63.30 | 65.05 | 55.59 | 58.93 | 1,044,147 | -4.16(-6.59%) |
Dec 02, 2021 | 61.94 | 64.04 | 60.13 | 63.09 | 737,423 | +1.20(+1.94%) |
Dec 01, 2021 | 68.00 | 68.94 | 61.51 | 61.89 | 987,921 | -3.11(-4.78%) |
Nov 30, 2021 | 69.37 | 71.48 | 64.94 | 65.00 | 1,481,064 | -6.75(-9.41%) |
Nov 29, 2021 | 69.50 | 72.17 | 67.13 | 71.75 | 1,033,968 | +5.68(+8.60%) |
Nov 26, 2021 | 66.00 | 66.83 | 64.70 | 66.07 | 212,179 | -1.47(-2.18%) |
Nov 24, 2021 | 67.88 | 68.38 | 66.01 | 67.54 | 910,637 | -0.73(-1.07%) |
Nov 23, 2021 | 66.39 | 71.10 | 65.12 | 68.27 | 795,673 | +1.10(+1.64%) |
Nov 22, 2021 | 69.15 | 69.50 | 61.55 | 67.17 | 1,345,691 | -1.23(-1.80%) |
Nov 19, 2021 | 68.92 | 69.99 | 67.88 | 68.40 | 532,580 | -0.07(-0.10%) |
Nov 18, 2021 | 69.88 | 68.80 | 68.16 | 68.47 | 492,452 | -2.63(-3.70%) |
Nov 17, 2021 | 71.59 | 73.35 | 70.38 | 71.10 | 674,442 | -1.51(-2.08%) |
Nov 16, 2021 | 72.13 | 74.19 | 69.69 | 72.61 | 1,209,049 | -0.08(-0.11%) |
Nov 15, 2021 | 72.08 | 73.63 | 67.07 | 72.69 | 2,045,324 | -1.17(-1.58%) |
Nov 12, 2021 | 72.96 | 75.39 | 72.04 | 73.86 | 1,549,760 | -1.71(-2.26%) |
Nov 11, 2021 | 78.41 | 78.86 | 74.59 | 75.57 | 457,214 | -4.05(-5.09%) |
Nov 10, 2021 | 79.62 | 79.62 | 1,434,933 | -5.18(-6.11%) | ||
Nov 09, 2021 | 80.27 | 85.13 | 77.36 | 84.80 | 751,500 | +4.53(+5.64%) |
Nov 08, 2021 | 85.00 | 86.11 | 77.90 | 80.27 | 1,082,497 | -3.41(-4.08%) |
Nov 05, 2021 | 83.00 | 84.99 | 80.14 | 83.68 | 661,273 | +1.49(+1.81%) |
Nov 04, 2021 | 81.13 | 87.98 | 80.60 | 82.19 | 1,269,370 | +1.39(+1.72%) |
Nov 03, 2021 | 79.08 | 84.48 | 79.08 | 80.80 | 941,908 | +2.08(+2.64%) |
Nov 02, 2021 | 77.91 | 83.90 | 76.61 | 78.72 | 1,202,125 | +0.81(+1.04%) |
Nov 01, 2021 | 76.30 | 78.03 | 73.66 | 77.91 | 897,132 | +3.62(+4.87%) |
Oct 29, 2021 | 72.34 | 74.80 | 74.29 | 727,248 | +1.22(+1.67%) | |
Oct 28, 2021 | 70.50 | 73.21 | 73.07 | 590,736 | +2.55(+3.62%) | |
Oct 27, 2021 | 69.05 | 71.18 | 66.77 | 70.52 | 1,048,407 | -0.65(-0.91%) |
Oct 26, 2021 | 69.41 | 71.17 | 585,245 | +2.22(+3.22%) | ||
Oct 25, 2021 | 67.25 | 68.95 | 902,147 | +1.54(+2.28%) | ||
Oct 22, 2021 | 65.51 | 70.52 | 65.33 | 67.41 | 567,469 | +0.72(+1.08%) |
Oct 21, 2021 | 64.45 | 69.46 | 64.10 | 66.69 | 539,066 | +1.85(+2.85%) |
Oct 20, 2021 | 64.24 | 65.62 | 62.92 | 64.84 | 491,162 | +1.05(+1.65%) |
Oct 19, 2021 | 63.39 | 65.00 | 60.60 | 63.79 | 694,812 | +0.27(+0.43%) |
Oct 18, 2021 | 55.12 | 64.93 | 55.12 | 63.52 | 1,931,859 | +7.50(+13.39%) |
Oct 15, 2021 | 54.75 | 56.13 | 54.05 | 56.02 | 790,964 | +1.57(+2.88%) |
Oct 14, 2021 | 53.60 | 54.97 | 53.08 | 54.45 | 682,114 | +0.85(+1.59%) |
Oct 13, 2021 | 50.00 | 53.68 | 49.58 | 53.60 | 519,898 | +3.60(+7.20%) |
Oct 12, 2021 | 49.26 | 50.45 | 49.13 | 50.00 | 389,389 | +0.88(+1.79%) |
Oct 11, 2021 | 50.00 | 50.72 | 48.86 | 49.12 | 364,366 | -0.57(-1.15%) |
Oct 08, 2021 | 52.51 | 52.82 | 49.59 | 49.69 | 194,004 | -2.26(-4.35%) |
Oct 07, 2021 | 50.18 | 52.20 | 50.18 | 51.95 | 233,078 | +1.78(+3.55%) |
Oct 06, 2021 | 51.21 | 51.45 | 49.54 | 50.17 | 937,057 | -2.08(-3.98%) |
Oct 05, 2021 | 53.54 | 53.97 | 51.60 | 52.25 | 859,307 | -1.75(-3.24%) |
Oct 04, 2021 | 53.83 | 55.00 | 52.44 | 54.00 | 3,777,813 | -0.51(-0.94%) |
Oct 01, 2021 | 54.00 | 54.74 | 50.37 | 54.51 | 1,900,949 | +0.17(+0.31%) |
Sep 30, 2021 | 53.32 | 54.43 | 52.26 | 54.34 | 1,830,908 | +0.33(+0.61%) |
Sep 29, 2021 | 53.25 | 54.75 | 51.70 | 54.01 | 2,927,551 | -0.79(-1.44%) |