Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.75 | 26.78 | 26.28 | 294,952 | +2.54(+10.70%) | |
Jan 28, 2022 | 22.94 | 23.90 | 22.28 | 23.74 | 173,032 | +1.00(+4.40%) |
Jan 27, 2022 | 24.21 | 24.35 | 22.70 | 22.74 | 153,234 | -1.11(-4.65%) |
Jan 26, 2022 | 25.08 | 26.00 | 23.67 | 23.85 | 272,515 | -0.72(-2.93%) |
Jan 25, 2022 | 25.41 | 26.29 | 23.86 | 24.57 | 718,739 | -1.80(-6.83%) |
Jan 24, 2022 | 24.36 | 26.50 | 23.03 | 26.37 | 281,189 | +1.46(+5.86%) |
Jan 21, 2022 | 25.70 | 26.07 | 24.68 | 24.91 | 423,840 | -1.14(-4.38%) |
Jan 20, 2022 | 26.40 | 27.67 | 25.95 | 26.05 | 187,246 | -0.10(-0.38%) |
Jan 19, 2022 | 26.18 | 26.99 | 25.55 | 26.15 | 193,082 | +0.13(+0.50%) |
Jan 18, 2022 | 27.93 | 28.09 | 25.68 | 26.02 | 440,659 | -2.21(-7.83%) |
Jan 14, 2022 | 28.23 | 0 | -1.55(-5.20%) | |||
Jan 13, 2022 | 30.96 | 31.80 | 29.71 | 29.78 | 577,649 | -1.08(-3.50%) |
Jan 12, 2022 | 30.37 | 31.33 | 30.30 | 30.86 | 278,867 | +0.63(+2.08%) |
Jan 11, 2022 | 28.47 | 30.60 | 28.11 | 30.23 | 262,222 | +1.85(+6.52%) |
Jan 10, 2022 | 28.15 | 28.44 | 26.83 | 28.38 | 396,355 | +0.11(+0.39%) |
Jan 07, 2022 | 27.59 | 28.84 | 27.52 | 28.27 | 210,371 | +0.14(+0.50%) |
Jan 06, 2022 | 27.51 | 28.73 | 26.64 | 28.13 | 431,005 | +0.63(+2.29%) |
Jan 05, 2022 | 30.44 | 30.69 | 27.09 | 27.50 | 675,721 | -3.17(-10.34%) |
Jan 04, 2022 | 33.86 | 34.39 | 28.59 | 30.67 | 600,283 | -3.36(-9.87%) |
Jan 03, 2022 | 35.00 | 35.00 | 33.03 | 34.03 | 391,032 | -0.95(-2.72%) |
Dec 31, 2021 | 35.14 | 36.79 | 34.77 | 34.98 | 412,185 | -0.02(-0.06%) |
Dec 30, 2021 | 33.24 | 35.28 | 33.24 | 35.00 | 316,093 | +1.64(+4.92%) |
Dec 29, 2021 | 32.63 | 33.99 | 32.16 | 33.36 | 258,615 | +0.65(+1.99%) |
Dec 28, 2021 | 31.40 | 33.21 | 31.40 | 32.71 | 274,816 | +1.28(+4.07%) |
Dec 27, 2021 | 31.56 | 32.33 | 31.15 | 31.43 | 198,147 | -0.12(-0.38%) |
Dec 23, 2021 | 30.56 | 31.58 | 30.35 | 31.55 | 432,931 | +0.87(+2.84%) |
Dec 22, 2021 | 28.50 | 30.77 | 28.50 | 30.68 | 212,719 | +2.09(+7.31%) |
Dec 21, 2021 | 27.01 | 29.11 | 26.90 | 28.59 | 336,010 | +1.75(+6.52%) |
Dec 20, 2021 | 27.63 | 27.63 | 26.58 | 26.84 | 248,789 | -1.05(-3.76%) |
Dec 17, 2021 | 27.34 | 28.66 | 26.76 | 27.89 | 505,736 | +0.50(+1.83%) |
Dec 16, 2021 | 28.16 | 28.31 | 26.83 | 27.39 | 373,064 | -0.45(-1.62%) |
Dec 15, 2021 | 28.00 | 28.08 | 27.11 | 27.84 | 357,125 | -0.07(-0.25%) |
Dec 14, 2021 | 27.17 | 28.48 | 27.00 | 27.91 | 591,238 | +0.38(+1.38%) |
Dec 13, 2021 | 28.29 | 28.97 | 27.51 | 27.53 | 448,122 | -0.61(-2.17%) |
Dec 10, 2021 | 28.58 | 29.23 | 27.52 | 28.14 | 506,507 | +0.88(+3.23%) |
Dec 09, 2021 | 30.66 | 30.75 | 26.64 | 27.26 | 901,018 | -3.58(-11.61%) |
Dec 08, 2021 | 29.97 | 31.09 | 29.68 | 30.84 | 534,622 | +1.18(+3.98%) |
Dec 07, 2021 | 29.46 | 30.36 | 28.83 | 29.66 | 298,219 | +0.80(+2.77%) |
Dec 06, 2021 | 26.96 | 29.02 | 26.68 | 28.86 | 216,081 | +1.58(+5.79%) |
Dec 03, 2021 | 27.61 | 27.77 | 26.54 | 27.28 | 236,255 | -0.35(-1.27%) |
Dec 02, 2021 | 28.59 | 29.48 | 27.25 | 27.63 | 237,749 | -0.83(-2.92%) |
Dec 01, 2021 | 29.73 | 30.74 | 27.48 | 28.46 | 530,606 | -1.10(-3.72%) |
Nov 30, 2021 | 28.54 | 29.97 | 27.96 | 29.56 | 489,825 | +0.85(+2.96%) |
Nov 29, 2021 | 28.55 | 29.14 | 27.25 | 28.71 | 194,613 | +0.45(+1.59%) |
Nov 26, 2021 | 28.09 | 29.69 | 27.86 | 28.26 | 297,973 | -0.23(-0.81%) |
Nov 24, 2021 | 26.86 | 28.67 | 26.55 | 28.49 | 324,325 | +1.19(+4.36%) |
Nov 23, 2021 | 27.97 | 28.27 | 26.09 | 27.30 | 717,959 | -0.99(-3.50%) |
Nov 22, 2021 | 30.94 | 31.06 | 28.00 | 28.29 | 678,437 | -2.35(-7.67%) |
Nov 19, 2021 | 29.52 | 31.44 | 29.19 | 30.64 | 685,955 | +0.64(+2.13%) |
Nov 18, 2021 | 29.74 | 29.78 | 29.34 | 30.00 | 377,890 | -0.04(-0.13%) |
Nov 17, 2021 | 29.82 | 30.96 | 29.50 | 30.04 | 236,801 | +0.22(+0.74%) |
Nov 16, 2021 | 29.46 | 31.06 | 29.32 | 29.82 | 212,626 | +0.24(+0.81%) |
Nov 15, 2021 | 29.88 | 30.42 | 28.95 | 29.58 | 389,593 | +0.08(+0.27%) |
Nov 12, 2021 | 29.00 | 30.09 | 28.97 | 29.50 | 480,015 | +0.55(+1.90%) |
Nov 11, 2021 | 30.01 | 30.21 | 28.76 | 28.95 | 379,312 | -1.38(-4.55%) |
Nov 10, 2021 | 28.40 | 30.33 | 833,818 | +2.49(+8.94%) | ||
Nov 09, 2021 | 27.34 | 28.47 | 26.99 | 27.84 | 393,383 | +0.63(+2.32%) |
Nov 08, 2021 | 27.41 | 27.74 | 26.76 | 27.21 | 163,123 | -0.25(-0.91%) |
Nov 05, 2021 | 26.21 | 27.97 | 26.21 | 27.46 | 172,403 | +1.26(+4.81%) |
Nov 04, 2021 | 27.01 | 27.01 | 25.86 | 26.20 | 63,355 | -0.52(-1.95%) |
Nov 03, 2021 | 26.79 | 26.98 | 26.35 | 26.72 | 90,954 | +0.12(+0.45%) |
Nov 02, 2021 | 26.65 | 26.65 | 25.89 | 26.60 | 66,184 | +0.04(+0.15%) |
Nov 01, 2021 | 25.83 | 26.99 | 25.60 | 26.56 | 91,984 | +0.96(+3.75%) |
Oct 29, 2021 | 25.63 | 26.18 | 25.12 | 25.60 | 90,948 | +0.07(+0.27%) |
Oct 28, 2021 | 25.30 | 25.77 | 24.99 | 25.53 | 62,781 | +0.41(+1.63%) |
Oct 27, 2021 | 27.00 | 27.02 | 24.82 | 25.12 | 123,037 | -1.81(-6.72%) |
Oct 26, 2021 | 26.63 | 26.93 | 217,676 | +0.58(+2.20%) | ||
Oct 25, 2021 | 25.29 | 26.81 | 25.29 | 26.35 | 353,872 | +0.68(+2.65%) |
Oct 22, 2021 | 25.52 | 26.46 | 25.15 | 25.67 | 381,715 | +1.50(+6.21%) |
Oct 21, 2021 | 24.25 | 24.56 | 24.01 | 24.17 | 44,576 | -0.25(-1.02%) |
Oct 20, 2021 | 24.29 | 24.42 | 24.11 | 24.42 | 21,448 | +0.09(+0.37%) |
Oct 19, 2021 | 24.50 | 24.63 | 24.19 | 24.33 | 37,640 | -0.27(-1.10%) |
Oct 18, 2021 | 24.14 | 24.83 | 23.67 | 24.60 | 77,828 | +0.56(+2.33%) |
Oct 15, 2021 | 24.30 | 24.55 | 23.89 | 24.04 | 226,648 | -0.23(-0.95%) |
Oct 14, 2021 | 24.58 | 25.31 | 24.18 | 24.27 | 56,684 | -0.05(-0.21%) |
Oct 13, 2021 | 23.16 | 24.43 | 23.15 | 24.32 | 63,017 | +1.19(+5.14%) |
Oct 12, 2021 | 23.21 | 23.97 | 22.92 | 23.13 | 61,767 | -0.14(-0.60%) |
Oct 11, 2021 | 23.35 | 23.71 | 22.95 | 23.27 | 52,597 | -0.17(-0.73%) |
Oct 08, 2021 | 23.64 | 24.24 | 23.30 | 23.44 | 43,555 | -0.15(-0.64%) |
Oct 07, 2021 | 23.86 | 24.48 | 23.50 | 23.59 | 52,085 | +0.06(+0.25%) |
Oct 06, 2021 | 22.93 | 23.59 | 22.56 | 23.53 | 92,444 | +0.36(+1.55%) |
Oct 05, 2021 | 24.05 | 24.66 | 22.78 | 23.17 | 139,957 | -0.69(-2.89%) |
Oct 04, 2021 | 24.49 | 24.66 | 23.71 | 23.86 | 213,220 | -0.77(-3.13%) |
Oct 01, 2021 | 24.23 | 25.11 | 23.86 | 24.63 | 200,702 | -0.01(-0.04%) |
Sep 30, 2021 | 24.30 | 24.77 | 23.62 | 24.64 | 83,481 | +0.29(+1.19%) |
Sep 29, 2021 | 25.50 | 25.52 | 23.95 | 24.35 | 252,722 | -1.08(-4.25%) |
Sep 28, 2021 | 25.00 | 25.95 | 24.19 | 25.43 | 283,037 | +0.33(+1.31%) |
Sep 27, 2021 | 24.56 | 25.66 | 24.41 | 25.10 | 170,663 | +0.40(+1.62%) |
Sep 24, 2021 | 24.13 | 24.98 | 23.74 | 24.70 | 139,586 | +0.38(+1.56%) |
Sep 23, 2021 | 24.12 | 24.39 | 23.66 | 24.32 | 143,897 | +0.05(+0.21%) |
Sep 22, 2021 | 24.57 | 24.78 | 23.33 | 24.27 | 182,770 | -0.16(-0.65%) |
Sep 21, 2021 | 22.97 | 24.69 | 22.53 | 24.43 | 681,812 | +1.50(+6.54%) |
Sep 20, 2021 | 23.28 | 23.85 | 22.88 | 22.93 | 311,304 | -1.29(-5.33%) |
Sep 17, 2021 | 25.28 | 25.40 | 24.16 | 24.22 | 654,580 | -1.07(-4.23%) |
Sep 16, 2021 | 24.71 | 25.68 | 24.71 | 25.29 | 74,389 | +0.31(+1.24%) |
Sep 15, 2021 | 25.91 | 25.91 | 24.75 | 24.98 | 430,553 | -0.66(-2.57%) |
Sep 14, 2021 | 25.86 | 26.43 | 25.21 | 25.64 | 149,387 | -0.13(-0.50%) |
Sep 13, 2021 | 25.88 | 26.95 | 25.62 | 25.77 | 117,921 | +0.02(+0.08%) |
Sep 10, 2021 | 24.37 | 25.92 | 23.74 | 25.75 | 404,624 | +1.58(+6.54%) |
Sep 09, 2021 | 24.14 | 24.59 | 24.00 | 24.17 | 270,644 | -0.16(-0.66%) |
Sep 08, 2021 | 26.21 | 26.40 | 24.17 | 24.33 | 234,213 | -1.82(-6.96%) |
Sep 07, 2021 | 27.02 | 27.16 | 25.96 | 26.15 | 124,099 | -0.96(-3.54%) |
Sep 03, 2021 | 26.73 | 27.45 | 26.37 | 27.11 | 306,701 | +0.24(+0.89%) |
Sep 02, 2021 | 25.92 | 26.89 | 25.52 | 26.87 | 265,114 | +1.32(+5.17%) |
Sep 01, 2021 | 25.88 | 25.88 | 25.38 | 25.55 | 242,932 | -0.10(-0.39%) |
Aug 31, 2021 | 25.94 | 26.00 | 25.35 | 25.65 | 146,276 | -0.05(-0.19%) |
Aug 30, 2021 | 25.75 | 26.07 | 25.27 | 25.70 | 443,054 | +0.01(+0.04%) |
Aug 27, 2021 | 25.76 | 26.90 | 25.54 | 25.69 | 321,558 | +0.09(+0.35%) |
Aug 26, 2021 | 25.99 | 26.12 | 25.20 | 25.60 | 83,126 | -0.24(-0.93%) |
Aug 25, 2021 | 26.87 | 27.07 | 25.76 | 25.84 | 119,843 | -0.99(-3.69%) |
Aug 24, 2021 | 27.10 | 27.37 | 26.68 | 26.83 | 206,012 | +0.09(+0.34%) |
Aug 23, 2021 | 26.82 | 27.46 | 26.58 | 26.74 | 109,218 | +0.22(+0.83%) |
Aug 20, 2021 | 27.01 | 27.27 | 26.51 | 26.52 | 61,820 | -0.38(-1.41%) |
Aug 19, 2021 | 26.71 | 27.50 | 26.71 | 26.90 | 47,194 | +0.00(+0.00%) |
Aug 18, 2021 | 26.66 | 27.07 | 26.50 | 26.90 | 126,153 | +0.09(+0.34%) |
Aug 17, 2021 | 27.27 | 27.53 | 26.75 | 26.81 | 131,947 | -0.84(-3.04%) |
Aug 16, 2021 | 27.55 | 27.98 | 26.67 | 27.65 | 170,971 | -0.34(-1.21%) |
Aug 13, 2021 | 28.24 | 28.35 | 26.92 | 27.99 | 119,723 | -0.50(-1.76%) |
Aug 12, 2021 | 29.44 | 29.94 | 28.09 | 28.49 | 133,003 | -0.95(-3.23%) |
Aug 11, 2021 | 29.91 | 30.74 | 29.23 | 29.44 | 252,782 | -0.44(-1.47%) |
Aug 10, 2021 | 30.18 | 30.50 | 29.59 | 29.88 | 169,576 | +0.44(+1.49%) |
Aug 09, 2021 | 29.09 | 29.70 | 28.69 | 29.44 | 63,119 | +0.51(+1.76%) |
Aug 06, 2021 | 28.51 | 30.07 | 28.51 | 28.93 | 188,056 | +0.44(+1.54%) |
Aug 05, 2021 | 28.55 | 28.87 | 28.32 | 28.49 | 82,285 | +0.10(+0.35%) |
Aug 04, 2021 | 29.63 | 29.63 | 28.03 | 28.39 | 179,686 | -0.92(-3.14%) |
Aug 03, 2021 | 29.58 | 29.70 | 29.15 | 29.31 | 73,930 | -0.19(-0.64%) |
Aug 02, 2021 | 29.28 | 29.99 | 29.02 | 29.50 | 75,934 | +0.50(+1.72%) |
Jul 30, 2021 | 28.52 | 29.46 | 28.52 | 29.00 | 73,455 | +0.24(+0.83%) |
Jul 29, 2021 | 29.24 | 29.70 | 28.47 | 28.76 | 76,635 | -0.12(-0.42%) |
Jul 28, 2021 | 28.48 | 29.54 | 28.23 | 28.88 | 209,406 | +0.53(+1.87%) |
Jul 27, 2021 | 28.83 | 29.18 | 28.20 | 28.35 | 275,565 | -0.94(-3.21%) |
Jul 26, 2021 | 29.31 | 29.49 | 28.82 | 29.29 | 88,841 | -0.21(-0.71%) |
Jul 23, 2021 | 30.13 | 31.30 | 29.30 | 29.50 | 87,845 | -0.41(-1.37%) |
Jul 22, 2021 | 30.00 | 30.70 | 29.76 | 29.91 | 130,673 | -0.49(-1.61%) |
Jul 21, 2021 | 30.84 | 31.26 | 30.18 | 30.40 | 126,224 | -0.32(-1.04%) |
Jul 20, 2021 | 30.63 | 31.24 | 30.48 | 30.72 | 179,637 | +0.34(+1.12%) |
Jul 19, 2021 | 31.81 | 32.00 | 30.25 | 30.38 | 158,258 | -2.18(-6.70%) |
Jul 16, 2021 | 33.08 | 33.61 | 32.35 | 32.56 | 161,383 | -0.56(-1.69%) |
Jul 15, 2021 | 34.54 | 34.86 | 32.98 | 33.12 | 103,325 | -1.67(-4.80%) |
Jul 14, 2021 | 34.80 | 35.43 | 34.55 | 34.79 | 167,447 | +0.22(+0.64%) |
Jul 13, 2021 | 35.91 | 35.91 | 33.06 | 34.57 | 205,946 | -1.34(-3.73%) |
Jul 12, 2021 | 35.26 | 36.00 | 34.55 | 35.91 | 88,177 | +0.35(+0.98%) |
Jul 09, 2021 | 34.73 | 35.83 | 34.01 | 35.56 | 100,300 | +0.85(+2.45%) |
Jul 08, 2021 | 35.65 | 35.86 | 32.60 | 34.71 | 455,553 | -1.65(-4.54%) |
Jul 07, 2021 | 36.90 | 36.96 | 35.31 | 36.36 | 291,711 | -0.06(-0.16%) |
Jul 06, 2021 | 35.24 | 36.42 | 35.16 | 36.42 | 184,143 | +1.17(+3.32%) |
Jul 02, 2021 | 34.59 | 35.50 | 33.63 | 35.25 | 155,646 | +0.30(+0.86%) |
Jul 01, 2021 | 35.82 | 36.10 | 34.27 | 34.95 | 447,081 | -0.55(-1.55%) |
Jun 30, 2021 | 34.88 | 35.79 | 34.07 | 35.50 | 214,863 | +0.27(+0.77%) |
Jun 29, 2021 | 36.06 | 36.67 | 34.18 | 35.23 | 351,086 | -0.12(-0.34%) |
Jun 28, 2021 | 35.53 | 35.98 | 33.17 | 35.35 | 270,316 | +0.35(+1.00%) |
Jun 25, 2021 | 36.93 | 39.23 | 34.85 | 35.00 | 405,277 | -1.30(-3.58%) |
Jun 24, 2021 | 35.57 | 38.20 | 35.51 | 36.30 | 549,451 | +1.37(+3.92%) |
Jun 23, 2021 | 33.21 | 35.72 | 32.35 | 34.93 | 908,621 | +2.30(+7.05%) |
Jun 22, 2021 | 30.30 | 33.50 | 30.20 | 32.63 | 551,238 | +2.43(+8.05%) |
Jun 21, 2021 | 29.68 | 31.70 | 29.68 | 30.20 | 208,894 | +0.94(+3.21%) |
Jun 18, 2021 | 29.59 | 30.46 | 28.75 | 29.26 | 99,611 | -0.63(-2.11%) |
Jun 17, 2021 | 29.89 | 30.50 | 28.90 | 29.89 | 564,343 | +0.18(+0.61%) |
Jun 16, 2021 | 29.70 | 30.14 | 28.14 | 29.71 | 293,565 | +0.19(+0.64%) |
Jun 15, 2021 | 29.46 | 30.50 | 29.29 | 29.52 | 153,888 | +0.50(+1.72%) |
Jun 14, 2021 | 29.88 | 30.43 | 28.92 | 29.02 | 108,018 | -1.09(-3.62%) |
Jun 11, 2021 | 29.84 | 30.20 | 28.79 | 30.11 | 162,588 | +0.19(+0.64%) |
Jun 10, 2021 | 28.24 | 30.03 | 28.00 | 29.92 | 110,524 | +1.67(+5.91%) |
Jun 09, 2021 | 27.80 | 28.57 | 27.80 | 28.25 | 128,628 | +0.45(+1.62%) |
Jun 08, 2021 | 28.50 | 29.43 | 27.59 | 27.80 | 285,177 | -0.65(-2.28%) |
Jun 07, 2021 | 30.88 | 31.32 | 28.38 | 28.45 | 339,234 | -2.53(-8.17%) |
Jun 04, 2021 | 31.10 | 32.11 | 30.79 | 30.98 | 110,206 | +0.04(+0.13%) |
Jun 03, 2021 | 33.80 | 33.80 | 30.94 | 30.94 | 237,850 | -2.56(-7.64%) |
Jun 02, 2021 | 31.32 | 33.91 | 30.47 | 33.50 | 1,230,854 | +1.75(+5.51%) |
Jun 01, 2021 | 30.96 | 32.19 | 29.50 | 31.75 | 802,780 | +1.25(+4.10%) |
May 28, 2021 | 28.00 | 31.81 | 27.79 | 30.50 | 777,766 | +2.50(+8.93%) |
May 27, 2021 | 28.15 | 28.50 | 26.76 | 28.00 | 1,597,559 | -0.61(-2.13%) |