Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 26.00 | 27.80 | 24.70 | 27.60 | 1,673,295 | +2.00(+7.81%) |
Jan 27, 2022 | 29.25 | 29.45 | 25.50 | 25.60 | 1,713,058 | -3.20(-11.11%) |
Jan 26, 2022 | 29.35 | 31.95 | 28.20 | 28.80 | 3,292,101 | +1.40(+5.11%) |
Jan 25, 2022 | 26.80 | 28.30 | 25.75 | 27.40 | 1,066,684 | +0.40(+1.48%) |
Jan 24, 2022 | 22.75 | 27.10 | 22.60 | 27.00 | 2,918,518 | +0.15(+0.56%) |
Jan 21, 2022 | 28.85 | 29.40 | 26.45 | 26.85 | 2,195,991 | -4.30(-13.80%) |
Jan 20, 2022 | 31.10 | 33.45 | 30.90 | 31.15 | 997,909 | +0.80(+2.64%) |
Jan 19, 2022 | 31.25 | 32.14 | 30.25 | 30.35 | 801,533 | -0.55(-1.78%) |
Jan 18, 2022 | 32.30 | 32.60 | 30.82 | 30.90 | 1,001,000 | -2.20(-6.65%) |
Jan 14, 2022 | 33.10 | 0 | +0.80(+2.48%) | |||
Jan 13, 2022 | 35.00 | 35.40 | 32.15 | 32.30 | 949,742 | -2.30(-6.65%) |
Jan 12, 2022 | 35.35 | 36.20 | 33.95 | 34.60 | 1,122,893 | +0.65(+1.91%) |
Jan 11, 2022 | 32.90 | 34.60 | 31.93 | 33.95 | 1,314,937 | +0.90(+2.72%) |
Jan 10, 2022 | 31.15 | 33.25 | 30.80 | 33.05 | 1,558,275 | +0.00(+0.00%) |
Jan 07, 2022 | 33.55 | 34.75 | 32.40 | 33.05 | 1,554,939 | -1.20(-3.50%) |
Jan 06, 2022 | 33.35 | 35.15 | 32.65 | 34.25 | 1,405,656 | -1.25(-3.52%) |
Jan 05, 2022 | 39.90 | 40.00 | 35.30 | 35.50 | 1,757,249 | -5.00(-12.35%) |
Jan 04, 2022 | 39.20 | 41.25 | 39.05 | 40.50 | 1,088,831 | +1.65(+4.25%) |
Jan 03, 2022 | 39.90 | 40.10 | 38.10 | 38.85 | 957,072 | -0.40(-1.02%) |
Dec 31, 2021 | 38.95 | 40.88 | 38.70 | 39.25 | 1,159,870 | +0.65(+1.68%) |
Dec 30, 2021 | 38.10 | 39.85 | 38.00 | 38.60 | 1,009,133 | +0.35(+0.92%) |
Dec 29, 2021 | 38.10 | 39.02 | 37.55 | 38.25 | 1,233,428 | -0.30(-0.78%) |
Dec 28, 2021 | 41.40 | 41.71 | 38.08 | 38.55 | 1,865,446 | -5.50(-12.48%) |
Dec 27, 2021 | 45.00 | 45.75 | 43.38 | 44.05 | 1,744,128 | +0.30(+0.69%) |
Dec 23, 2021 | 40.80 | 44.25 | 39.50 | 43.75 | 2,057,543 | +3.05(+7.49%) |
Dec 22, 2021 | 40.50 | 41.45 | 39.65 | 40.70 | 1,083,827 | -0.20(-0.49%) |
Dec 21, 2021 | 39.05 | 40.95 | 38.83 | 40.90 | 1,292,602 | +3.35(+8.92%) |
Dec 20, 2021 | 37.20 | 38.90 | 36.55 | 37.55 | 1,237,327 | -1.45(-3.72%) |
Dec 17, 2021 | 37.65 | 40.40 | 37.15 | 39.00 | 1,626,398 | -0.80(-2.01%) |
Dec 16, 2021 | 43.60 | 43.76 | 38.98 | 39.80 | 1,514,090 | -3.35(-7.76%) |
Dec 15, 2021 | 40.65 | 43.25 | 38.40 | 43.15 | 1,993,642 | +2.60(+6.41%) |
Dec 14, 2021 | 39.95 | 42.00 | 39.31 | 40.55 | 1,207,138 | -0.20(-0.49%) |
Dec 13, 2021 | 42.70 | 43.09 | 40.10 | 40.75 | 1,539,047 | -3.15(-7.18%) |
Dec 10, 2021 | 47.00 | 47.45 | 43.25 | 43.90 | 1,396,973 | -1.25(-2.77%) |
Dec 09, 2021 | 48.40 | 48.75 | 44.55 | 45.15 | 1,482,827 | -4.60(-9.25%) |
Dec 08, 2021 | 49.70 | 50.94 | 47.75 | 49.75 | 1,161,232 | -0.50(-1.00%) |
Dec 07, 2021 | 49.60 | 51.60 | 47.75 | 50.25 | 1,862,946 | +4.30(+9.36%) |
Dec 06, 2021 | 40.30 | 46.75 | 39.75 | 45.95 | 2,459,893 | -0.90(-1.92%) |
Dec 03, 2021 | 53.20 | 53.75 | 45.73 | 46.85 | 2,515,985 | -5.60(-10.68%) |
Dec 02, 2021 | 57.50 | 57.52 | 49.60 | 52.45 | 2,622,974 | -6.45(-10.95%) |
Dec 01, 2021 | 63.00 | 65.60 | 58.48 | 58.90 | 2,201,491 | -1.35(-2.24%) |
Nov 30, 2021 | 64.25 | 65.75 | 57.95 | 60.25 | 2,650,949 | -3.50(-5.49%) |
Nov 29, 2021 | 63.45 | 66.40 | 60.65 | 63.75 | 1,781,328 | +2.80(+4.59%) |
Nov 26, 2021 | 58.55 | 62.30 | 58.51 | 60.95 | 946,127 | -1.65(-2.64%) |
Nov 24, 2021 | 60.60 | 63.00 | 58.65 | 62.60 | 1,010,607 | -0.80(-1.26%) |
Nov 23, 2021 | 61.80 | 65.05 | 60.90 | 63.40 | 1,170,975 | +1.35(+2.18%) |
Nov 22, 2021 | 66.55 | 66.73 | 61.06 | 62.05 | 1,362,407 | -4.05(-6.13%) |
Nov 19, 2021 | 64.10 | 68.70 | 63.55 | 66.10 | 1,550,937 | +3.50(+5.59%) |
Nov 18, 2021 | 66.05 | 62.98 | 62.45 | 62.60 | 2,423,138 | -4.85(-7.19%) |
Nov 17, 2021 | 70.40 | 70.41 | 65.15 | 67.45 | 1,729,014 | -2.05(-2.95%) |
Nov 16, 2021 | 68.05 | 72.30 | 66.90 | 69.50 | 2,044,415 | -3.65(-4.99%) |
Nov 15, 2021 | 76.95 | 77.50 | 71.85 | 73.15 | 1,677,830 | -3.25(-4.25%) |
Nov 12, 2021 | 72.65 | 77.25 | 68.80 | 76.40 | 2,977,953 | +5.50(+7.76%) |
Nov 11, 2021 | 74.35 | 77.05 | 70.50 | 70.90 | 1,969,925 | -2.60(-3.54%) |
Nov 10, 2021 | 79.10 | 73.50 | 3,007,678 | -3.50(-4.55%) | ||
Nov 09, 2021 | 82.05 | 82.85 | 74.10 | 77.00 | 2,600,817 | -2.50(-3.14%) |
Nov 08, 2021 | 77.15 | 82.10 | 74.45 | 79.50 | 3,311,085 | +6.90(+9.50%) |
Nov 05, 2021 | 74.35 | 75.25 | 69.70 | 72.60 | 1,727,974 | -0.90(-1.22%) |
Nov 04, 2021 | 76.05 | 79.10 | 71.85 | 73.50 | 2,276,386 | -3.15(-4.11%) |
Nov 03, 2021 | 76.00 | 76.75 | 72.40 | 76.65 | 2,917,789 | -0.70(-0.90%) |
Nov 02, 2021 | 72.70 | 78.50 | 71.92 | 77.35 | 3,546,558 | +7.05(+10.03%) |
Nov 01, 2021 | 68.20 | 70.75 | 67.00 | 70.30 | 2,949,935 | +3.35(+5.00%) |
Oct 29, 2021 | 60.80 | 67.90 | 59.60 | 66.95 | 3,497,250 | +5.95(+9.75%) |
Oct 28, 2021 | 63.75 | 65.10 | 59.85 | 61.00 | 2,630,877 | +0.85(+1.41%) |
Oct 27, 2021 | 60.70 | 63.95 | 59.85 | 60.15 | 2,496,426 | -4.45(-6.89%) |
Oct 26, 2021 | 64.55 | 64.60 | 2,965,629 | -0.65(-1.00%) | ||
Oct 25, 2021 | 57.80 | 65.78 | 57.25 | 65.25 | 3,943,130 | +9.50(+17.04%) |
Oct 22, 2021 | 58.25 | 58.99 | 54.10 | 55.75 | 2,432,263 | -2.70(-4.62%) |
Oct 21, 2021 | 61.15 | 62.30 | 57.10 | 58.45 | 3,080,746 | -3.30(-5.34%) |
Oct 20, 2021 | 60.25 | 65.95 | 60.10 | 61.75 | 4,400,995 | +1.80(+3.00%) |
Oct 19, 2021 | 61.55 | 61.55 | 55.55 | 59.95 | 4,778,731 | +0.10(+0.17%) |
Oct 18, 2021 | 60.75 | 65.00 | 58.55 | 59.85 | 4,806,636 | -1.25(-2.05%) |
Oct 15, 2021 | 55.40 | 62.30 | 54.70 | 61.10 | 7,255,694 | +8.30(+15.72%) |
Oct 14, 2021 | 54.45 | 55.55 | 52.20 | 52.80 | 2,062,523 | -1.30(-2.40%) |
Oct 13, 2021 | 49.80 | 54.25 | 49.65 | 54.10 | 2,427,187 | +3.60(+7.13%) |
Oct 12, 2021 | 53.50 | 53.85 | 49.85 | 50.50 | 1,599,806 | -3.00(-5.61%) |
Oct 11, 2021 | 53.15 | 56.10 | 52.50 | 53.50 | 3,204,320 | +1.35(+2.59%) |
Oct 08, 2021 | 50.25 | 53.15 | 48.15 | 52.15 | 1,846,278 | +3.05(+6.21%) |
Oct 07, 2021 | 50.00 | 51.10 | 47.35 | 49.10 | 2,084,002 | -1.45(-2.87%) |
Oct 06, 2021 | 53.50 | 55.10 | 49.50 | 50.55 | 3,541,387 | -1.00(-1.94%) |
Oct 05, 2021 | 48.75 | 51.85 | 48.75 | 51.55 | 2,725,329 | +3.50(+7.28%) |
Oct 04, 2021 | 45.75 | 48.73 | 43.65 | 48.05 | 2,638,617 | +1.70(+3.67%) |
Oct 01, 2021 | 45.05 | 46.55 | 43.05 | 46.35 | 2,107,826 | +4.35(+10.36%) |
Sep 30, 2021 | 40.75 | 42.50 | 39.75 | 42.00 | 1,177,407 | +2.95(+7.55%) |
Sep 29, 2021 | 41.10 | 41.30 | 38.80 | 39.05 | 1,127,648 | -1.25(-3.10%) |
Sep 28, 2021 | 43.00 | 43.45 | 39.90 | 40.30 | 1,157,585 | -3.20(-7.36%) |
Sep 27, 2021 | 42.75 | 44.15 | 41.65 | 43.50 | 1,284,511 | +1.50(+3.57%) |
Sep 24, 2021 | 40.55 | 44.10 | 40.50 | 42.00 | 1,551,859 | -2.35(-5.30%) |
Sep 23, 2021 | 44.65 | 45.65 | 43.06 | 44.35 | 2,207,835 | +1.15(+2.66%) |
Sep 22, 2021 | 39.45 | 44.35 | 39.25 | 43.20 | 2,511,061 | +4.60(+11.92%) |
Sep 21, 2021 | 39.30 | 40.25 | 37.85 | 38.60 | 1,478,146 | -0.55(-1.40%) |
Sep 20, 2021 | 40.35 | 41.75 | 38.00 | 39.15 | 2,454,838 | -5.30(-11.92%) |
Sep 17, 2021 | 44.80 | 46.15 | 43.45 | 44.45 | 1,492,599 | -1.05(-2.31%) |
Sep 16, 2021 | 45.00 | 46.50 | 43.60 | 45.50 | 2,029,592 | +1.65(+3.76%) |
Sep 15, 2021 | 43.90 | 45.10 | 43.25 | 43.85 | 4,836,029 | -8.00(-15.43%) |
Sep 14, 2021 | 50.75 | 52.35 | 49.00 | 51.85 | 2,404,235 | +3.65(+7.57%) |
Sep 13, 2021 | 47.55 | 50.40 | 46.55 | 48.20 | 1,627,349 | -0.65(-1.33%) |
Sep 10, 2021 | 50.75 | 52.30 | 48.55 | 48.85 | 1,500,065 | -2.70(-5.24%) |
Sep 09, 2021 | 53.75 | 55.00 | 50.90 | 51.55 | 2,068,584 | +0.30(+0.59%) |
Sep 08, 2021 | 49.10 | 52.70 | 45.10 | 51.25 | 2,876,443 | +1.05(+2.09%) |
Sep 07, 2021 | 54.50 | 56.49 | 46.55 | 50.20 | 5,130,065 | -3.15(-5.90%) |
Sep 03, 2021 | 47.65 | 54.50 | 46.50 | 53.35 | 6,371,373 | +8.70(+19.48%) |
Sep 02, 2021 | 43.35 | 47.50 | 42.10 | 44.65 | 2,646,854 | +4.10(+10.11%) |
Sep 01, 2021 | 40.05 | 42.20 | 39.10 | 40.55 | 1,264,839 | +1.25(+3.18%) |
Aug 31, 2021 | 40.90 | 41.80 | 38.85 | 39.30 | 1,206,983 | -2.10(-5.07%) |
Aug 30, 2021 | 37.25 | 41.58 | 36.30 | 41.40 | 1,576,153 | +2.73(+7.05%) |
Aug 27, 2021 | 34.00 | 39.15 | 33.60 | 38.67 | 1,966,567 | +4.97(+14.76%) |
Aug 26, 2021 | 33.90 | 35.25 | 33.35 | 33.70 | 727,321 | -1.50(-4.26%) |
Aug 25, 2021 | 32.75 | 35.73 | 32.23 | 35.20 | 1,046,914 | +1.80(+5.39%) |
Aug 24, 2021 | 34.30 | 34.50 | 32.55 | 33.40 | 930,061 | -1.20(-3.47%) |
Aug 23, 2021 | 35.50 | 36.75 | 34.00 | 34.60 | 1,450,234 | +1.55(+4.69%) |
Aug 20, 2021 | 31.70 | 34.25 | 31.55 | 33.05 | 1,160,296 | +2.15(+6.96%) |
Aug 19, 2021 | 29.30 | 31.35 | 29.16 | 30.90 | 817,492 | +0.70(+2.32%) |
Aug 18, 2021 | 29.20 | 32.18 | 29.15 | 30.20 | 884,355 | +0.65(+2.20%) |
Aug 17, 2021 | 32.45 | 33.33 | 29.30 | 29.55 | 1,141,509 | -3.45(-10.45%) |
Aug 16, 2021 | 33.50 | 34.90 | 32.10 | 33.00 | 1,242,426 | +0.20(+0.61%) |
Aug 13, 2021 | 34.45 | 35.30 | 32.55 | 32.80 | 897,715 | -0.05(-0.15%) |
Aug 12, 2021 | 33.40 | 33.40 | 31.45 | 32.85 | 1,224,348 | -2.30(-6.54%) |
Aug 11, 2021 | 32.15 | 35.90 | 31.65 | 35.15 | 1,998,999 | +3.75(+11.94%) |
Aug 10, 2021 | 32.50 | 32.60 | 29.35 | 31.40 | 1,033,126 | -0.75(-2.33%) |
Aug 09, 2021 | 33.50 | 33.50 | 30.90 | 32.15 | 2,241,826 | +2.55(+8.61%) |
Aug 06, 2021 | 27.50 | 30.75 | 26.30 | 29.60 | 1,505,792 | +2.75(+10.24%) |
Aug 05, 2021 | 25.80 | 28.00 | 24.80 | 26.85 | 1,115,410 | +0.70(+2.68%) |
Aug 04, 2021 | 24.85 | 26.70 | 24.55 | 26.15 | 812,269 | +2.00(+8.28%) |
Aug 03, 2021 | 23.65 | 25.05 | 23.10 | 24.15 | 437,434 | +0.30(+1.26%) |
Aug 02, 2021 | 23.75 | 25.00 | 23.55 | 23.85 | 572,842 | +0.20(+0.85%) |
Jul 30, 2021 | 22.50 | 24.25 | 22.10 | 23.65 | 438,544 | +1.00(+4.42%) |
Jul 29, 2021 | 22.45 | 23.15 | 22.05 | 22.65 | 330,431 | +0.00(+0.00%) |
Jul 28, 2021 | 23.70 | 23.85 | 22.30 | 22.65 | 631,378 | +0.10(+0.44%) |
Jul 27, 2021 | 23.60 | 24.40 | 22.21 | 22.55 | 579,109 | -2.15(-8.70%) |
Jul 26, 2021 | 23.40 | 25.35 | 23.20 | 24.70 | 1,397,416 | +4.25(+20.78%) |
Jul 23, 2021 | 21.20 | 21.45 | 20.00 | 20.45 | 400,077 | -0.35(-1.68%) |
Jul 22, 2021 | 21.20 | 21.65 | 20.15 | 20.80 | 306,048 | -0.30(-1.42%) |
Jul 21, 2021 | 20.10 | 21.35 | 19.90 | 21.10 | 549,514 | +1.80(+9.33%) |
Jul 20, 2021 | 18.45 | 19.35 | 17.25 | 19.30 | 422,001 | +0.85(+4.61%) |
Jul 19, 2021 | 19.30 | 19.40 | 18.15 | 18.45 | 421,330 | -1.25(-6.35%) |
Jul 16, 2021 | 21.00 | 21.00 | 19.55 | 19.70 | 232,979 | -0.80(-3.90%) |
Jul 15, 2021 | 20.70 | 21.15 | 19.40 | 20.50 | 650,066 | -0.65(-3.07%) |
Jul 14, 2021 | 22.45 | 23.10 | 21.15 | 21.15 | 372,243 | -1.30(-5.79%) |
Jul 13, 2021 | 24.55 | 24.55 | 22.25 | 22.45 | 520,968 | -2.15(-8.74%) |
Jul 12, 2021 | 24.50 | 25.10 | 23.75 | 24.60 | 356,651 | +0.40(+1.65%) |
Jul 09, 2021 | 24.55 | 25.50 | 24.05 | 24.20 | 477,432 | -0.05(-0.21%) |
Jul 08, 2021 | 23.50 | 25.25 | 23.47 | 24.25 | 517,713 | -1.70(-6.55%) |
Jul 07, 2021 | 27.00 | 27.50 | 24.85 | 25.95 | 847,588 | -1.30(-4.77%) |
Jul 06, 2021 | 27.95 | 27.95 | 25.86 | 27.25 | 1,316,264 | +1.45(+5.62%) |
Jul 02, 2021 | 23.50 | 25.80 | 22.30 | 25.80 | 1,141,107 | +2.10(+8.86%) |
Jul 01, 2021 | 21.50 | 25.00 | 21.50 | 23.70 | 1,019,345 | +1.70(+7.73%) |
Jun 30, 2021 | 19.35 | 23.40 | 18.55 | 22.00 | 1,021,906 | +2.35(+11.96%) |
Jun 29, 2021 | 19.75 | 20.20 | 19.30 | 19.65 | 445,487 | +0.85(+4.52%) |
Jun 28, 2021 | 19.15 | 19.60 | 18.60 | 18.80 | 407,060 | +0.35(+1.90%) |
Jun 25, 2021 | 18.60 | 18.70 | 17.95 | 18.45 | 258,577 | -0.75(-3.91%) |
Jun 24, 2021 | 18.35 | 19.43 | 18.25 | 19.20 | 402,028 | +1.15(+6.37%) |
Jun 23, 2021 | 19.00 | 19.20 | 17.85 | 18.05 | 306,652 | +0.25(+1.40%) |
Jun 22, 2021 | 16.25 | 18.20 | 15.75 | 17.80 | 548,437 | -0.10(-0.56%) |
Jun 21, 2021 | 17.40 | 18.22 | 17.05 | 17.90 | 483,499 | -0.85(-4.53%) |
Jun 18, 2021 | 18.55 | 18.95 | 17.65 | 18.75 | 452,238 | -0.45(-2.34%) |
Jun 17, 2021 | 19.65 | 20.15 | 19.00 | 19.20 | 487,043 | -0.65(-3.27%) |
Jun 16, 2021 | 21.15 | 21.70 | 19.45 | 19.85 | 664,723 | -1.60(-7.46%) |