Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.60 | 27.00 | 27.50 | 13,632 | -0.90(-3.17%) | |
Oct 28, 2021 | 28.60 | 29.30 | 28.00 | 28.40 | 6,552 | -1.00(-3.40%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.20 | 29.40 | 5,151 | +0.41(+1.41%) |
Oct 26, 2021 | 31.30 | 28.99 | 8,624 | -0.61(-2.06%) | ||
Oct 25, 2021 | 31.00 | 31.53 | 29.50 | 29.60 | 9,250 | -1.90(-6.03%) |
Oct 22, 2021 | 32.30 | 32.40 | 31.20 | 31.50 | 5,192 | -1.30(-3.96%) |
Oct 21, 2021 | 32.40 | 33.48 | 31.50 | 32.80 | 3,394 | -0.30(-0.91%) |
Oct 20, 2021 | 33.70 | 34.00 | 32.20 | 33.10 | 4,052 | -0.40(-1.19%) |
Oct 19, 2021 | 33.30 | 34.10 | 32.40 | 33.50 | 3,451 | -0.60(-1.76%) |
Oct 18, 2021 | 35.60 | 35.60 | 32.90 | 34.10 | 5,494 | -1.40(-3.94%) |
Oct 15, 2021 | 34.10 | 36.20 | 34.10 | 35.50 | 8,875 | +1.60(+4.72%) |
Oct 14, 2021 | 32.60 | 34.90 | 32.50 | 33.90 | 4,028 | +1.00(+3.04%) |
Oct 13, 2021 | 32.90 | 33.40 | 31.70 | 32.90 | 2,421 | -0.32(-0.95%) |
Oct 12, 2021 | 32.60 | 33.30 | 31.20 | 33.22 | 3,780 | -0.08(-0.25%) |
Oct 11, 2021 | 34.40 | 34.40 | 32.50 | 33.30 | 3,064 | +0.30(+0.91%) |
Oct 08, 2021 | 31.80 | 33.70 | 30.50 | 33.00 | 20,357 | +1.50(+4.76%) |
Oct 07, 2021 | 31.80 | 33.80 | 31.00 | 31.50 | 21,683 | -1.30(-3.96%) |
Oct 06, 2021 | 34.20 | 34.50 | 32.50 | 32.80 | 9,604 | -1.50(-4.37%) |
Oct 05, 2021 | 36.50 | 37.50 | 34.00 | 34.30 | 9,853 | -2.50(-6.79%) |
Oct 04, 2021 | 37.00 | 38.50 | 35.00 | 36.80 | 10,252 | -0.10(-0.27%) |
Oct 01, 2021 | 35.50 | 37.33 | 33.30 | 36.90 | 7,193 | +1.60(+4.53%) |
Sep 30, 2021 | 34.00 | 35.50 | 33.20 | 35.30 | 1,708 | +1.40(+4.13%) |
Sep 29, 2021 | 34.60 | 35.60 | 33.20 | 33.90 | 4,637 | -0.70(-2.02%) |
Sep 28, 2021 | 35.10 | 35.37 | 33.30 | 34.60 | 4,178 | -0.50(-1.42%) |
Sep 27, 2021 | 35.50 | 35.80 | 33.20 | 35.10 | 8,016 | +0.20(+0.57%) |
Sep 24, 2021 | 34.40 | 35.50 | 33.30 | 34.90 | 8,420 | +0.30(+0.87%) |
Sep 23, 2021 | 31.00 | 38.50 | 31.00 | 34.60 | 45,993 | +4.10(+13.44%) |
Sep 22, 2021 | 27.20 | 31.00 | 27.00 | 30.50 | 11,236 | +3.60(+13.38%) |
Sep 21, 2021 | 27.50 | 29.00 | 26.19 | 26.90 | 7,114 | -1.10(-3.93%) |
Sep 20, 2021 | 29.39 | 29.39 | 27.40 | 28.00 | 3,741 | -0.70(-2.44%) |
Sep 17, 2021 | 29.10 | 29.50 | 28.00 | 28.70 | 4,734 | -0.50(-1.71%) |
Sep 16, 2021 | 30.10 | 30.60 | 28.50 | 29.20 | 5,049 | -0.80(-2.67%) |
Sep 15, 2021 | 30.20 | 32.00 | 29.50 | 30.00 | 7,216 | -0.50(-1.64%) |
Sep 14, 2021 | 31.30 | 32.00 | 30.30 | 30.50 | 5,744 | -0.30(-0.97%) |
Sep 13, 2021 | 32.60 | 33.49 | 30.30 | 30.80 | 9,378 | -2.10(-6.38%) |
Sep 10, 2021 | 33.90 | 33.90 | 32.30 | 32.90 | 3,530 | -0.60(-1.79%) |
Sep 09, 2021 | 33.00 | 34.30 | 32.10 | 33.50 | 9,522 | +0.40(+1.21%) |
Sep 08, 2021 | 33.90 | 34.90 | 32.00 | 33.10 | 7,254 | -0.70(-2.07%) |
Sep 07, 2021 | 35.40 | 35.70 | 33.00 | 33.80 | 8,515 | -2.00(-5.59%) |
Sep 03, 2021 | 35.90 | 36.80 | 35.20 | 35.80 | 8,554 | -0.60(-1.65%) |
Sep 02, 2021 | 36.80 | 37.15 | 35.50 | 36.40 | 10,487 | +0.20(+0.55%) |
Sep 01, 2021 | 34.80 | 36.49 | 34.50 | 36.20 | 8,220 | +1.40(+4.02%) |
Aug 31, 2021 | 36.90 | 36.90 | 34.20 | 34.80 | 16,887 | -2.00(-5.43%) |
Aug 30, 2021 | 37.50 | 38.70 | 36.00 | 36.80 | 9,127 | +0.00(+0.00%) |
Aug 27, 2021 | 37.10 | 37.50 | 36.00 | 36.80 | 7,728 | +0.10(+0.27%) |
Aug 26, 2021 | 37.50 | 37.70 | 35.20 | 36.70 | 7,633 | -1.00(-2.65%) |
Aug 25, 2021 | 38.00 | 39.20 | 36.20 | 37.70 | 10,961 | +0.20(+0.53%) |
Aug 24, 2021 | 35.80 | 38.29 | 35.00 | 37.50 | 17,817 | +2.70(+7.76%) |
Aug 23, 2021 | 34.50 | 36.40 | 33.40 | 34.80 | 25,650 | -0.80(-2.25%) |
Aug 20, 2021 | 36.30 | 36.30 | 33.94 | 35.60 | 15,175 | -1.80(-4.81%) |
Aug 19, 2021 | 38.70 | 38.70 | 37.15 | 37.40 | 7,665 | -2.50(-6.27%) |
Aug 18, 2021 | 42.50 | 42.50 | 39.35 | 39.90 | 9,987 | -2.40(-5.67%) |
Aug 17, 2021 | 44.00 | 44.00 | 41.60 | 42.30 | 7,779 | -3.00(-6.62%) |
Aug 16, 2021 | 46.80 | 46.80 | 44.70 | 45.30 | 8,306 | -2.60(-5.43%) |
Aug 13, 2021 | 49.40 | 49.59 | 47.90 | 47.90 | 2,304 | -1.90(-3.82%) |
Aug 12, 2021 | 49.10 | 49.90 | 48.01 | 49.80 | 2,856 | +0.30(+0.61%) |
Aug 11, 2021 | 50.00 | 50.00 | 48.72 | 49.50 | 4,524 | -0.50(-1.00%) |
Aug 10, 2021 | 47.70 | 50.00 | 49.20 | 50.00 | 3,353 | +0.80(+1.63%) |
Aug 09, 2021 | 47.20 | 49.81 | 47.20 | 49.20 | 4,449 | +0.40(+0.82%) |
Aug 06, 2021 | 49.50 | 50.10 | 46.80 | 48.80 | 4,109 | +0.50(+1.04%) |
Aug 05, 2021 | 46.60 | 48.80 | 46.60 | 48.30 | 3,324 | -0.80(-1.63%) |
Aug 04, 2021 | 49.60 | 50.80 | 47.82 | 49.10 | 5,124 | -0.90(-1.80%) |
Aug 03, 2021 | 49.60 | 50.90 | 49.00 | 50.00 | 5,564 | +0.50(+1.01%) |
Aug 02, 2021 | 51.60 | 51.60 | 49.33 | 49.50 | 2,891 | -1.70(-3.32%) |
Jul 30, 2021 | 50.20 | 51.20 | 48.60 | 51.20 | 5,615 | +1.10(+2.20%) |
Jul 29, 2021 | 51.50 | 51.90 | 48.60 | 50.10 | 7,778 | -1.30(-2.53%) |
Jul 28, 2021 | 50.70 | 51.40 | 48.97 | 51.40 | 13,542 | +1.40(+2.80%) |
Jul 27, 2021 | 50.40 | 51.20 | 48.90 | 50.00 | 3,605 | -2.00(-3.85%) |
Jul 26, 2021 | 54.70 | 54.70 | 50.00 | 52.00 | 4,625 | -0.30(-0.57%) |
Jul 23, 2021 | 49.30 | 52.50 | 48.00 | 52.30 | 4,478 | +3.20(+6.52%) |
Jul 22, 2021 | 49.40 | 50.30 | 47.70 | 49.10 | 3,001 | -0.30(-0.61%) |
Jul 21, 2021 | 50.00 | 50.00 | 47.07 | 49.40 | 4,686 | +0.90(+1.86%) |
Jul 20, 2021 | 47.70 | 48.81 | 46.70 | 48.50 | 3,997 | +1.80(+3.85%) |
Jul 19, 2021 | 49.90 | 50.00 | 45.25 | 46.70 | 7,755 | -4.70(-9.14%) |
Jul 16, 2021 | 51.20 | 51.80 | 50.77 | 51.40 | 3,073 | -0.10(-0.19%) |
Jul 15, 2021 | 51.40 | 53.50 | 51.30 | 51.50 | 8,995 | -0.20(-0.39%) |
Jul 14, 2021 | 51.00 | 53.50 | 51.00 | 51.70 | 14,119 | +0.80(+1.57%) |
Jul 13, 2021 | 50.60 | 51.70 | 50.20 | 50.90 | 3,333 | -0.20(-0.39%) |
Jul 12, 2021 | 49.40 | 51.90 | 49.40 | 51.10 | 2,617 | +0.90(+1.79%) |
Jul 09, 2021 | 50.50 | 50.50 | 49.10 | 50.20 | 3,895 | -0.20(-0.40%) |
Jul 08, 2021 | 49.30 | 50.70 | 47.50 | 50.40 | 22,626 | -0.70(-1.37%) |
Jul 07, 2021 | 52.50 | 52.50 | 48.00 | 51.10 | 13,139 | -0.70(-1.35%) |
Jul 06, 2021 | 54.80 | 54.80 | 50.00 | 51.80 | 28,635 | -1.70(-3.18%) |
Jul 02, 2021 | 50.80 | 53.50 | 50.70 | 53.50 | 11,465 | +2.70(+5.31%) |
Jul 01, 2021 | 53.10 | 53.96 | 50.50 | 50.80 | 2,279 | -2.30(-4.33%) |
Jun 30, 2021 | 53.80 | 54.40 | 50.99 | 53.10 | 4,468 | -0.40(-0.75%) |
Jun 29, 2021 | 54.20 | 54.30 | 52.50 | 53.50 | 3,195 | -0.20(-0.37%) |
Jun 28, 2021 | 52.00 | 53.70 | 51.45 | 53.70 | 3,770 | +3.00(+5.92%) |
Jun 25, 2021 | 52.00 | 52.00 | 50.14 | 50.70 | 3,000 | -1.70(-3.24%) |
Jun 24, 2021 | 52.70 | 54.00 | 51.00 | 52.40 | 7,829 | -0.40(-0.76%) |
Jun 23, 2021 | 53.00 | 54.90 | 52.50 | 52.80 | 3,408 | -0.30(-0.56%) |
Jun 22, 2021 | 56.10 | 57.00 | 53.10 | 53.10 | 3,688 | -2.90(-5.18%) |
Jun 21, 2021 | 57.70 | 58.35 | 55.60 | 56.00 | 6,403 | +0.40(+0.72%) |
Jun 18, 2021 | 56.40 | 56.60 | 54.10 | 55.60 | 15,379 | +0.90(+1.65%) |
Jun 17, 2021 | 56.80 | 56.80 | 54.00 | 54.70 | 3,996 | -1.10(-1.97%) |
Jun 16, 2021 | 55.80 | 57.99 | 55.00 | 55.80 | 4,507 | +0.70(+1.27%) |
Jun 15, 2021 | 60.20 | 60.90 | 55.10 | 55.10 | 9,363 | -5.30(-8.77%) |
Jun 14, 2021 | 63.00 | 63.50 | 58.80 | 60.40 | 19,215 | -1.10(-1.79%) |
Jun 11, 2021 | 61.50 | 63.30 | 60.51 | 61.50 | 17,432 | +1.60(+2.67%) |
Jun 10, 2021 | 58.80 | 61.50 | 58.80 | 59.90 | 24,042 | +1.60(+2.74%) |
Jun 09, 2021 | 57.60 | 59.50 | 55.84 | 58.30 | 13,569 | +1.30(+2.28%) |
Jun 08, 2021 | 54.90 | 57.60 | 53.20 | 57.00 | 14,997 | +1.50(+2.70%) |
Jun 07, 2021 | 58.30 | 58.30 | 52.00 | 55.50 | 21,686 | +4.40(+8.61%) |
Jun 04, 2021 | 45.50 | 51.90 | 45.00 | 51.10 | 15,664 | +5.80(+12.80%) |
Jun 03, 2021 | 43.40 | 46.20 | 43.40 | 45.30 | 7,328 | +0.40(+0.89%) |
Jun 02, 2021 | 44.70 | 45.10 | 42.50 | 44.90 | 7,980 | +0.40(+0.90%) |
Jun 01, 2021 | 45.70 | 45.90 | 44.00 | 44.50 | 3,607 | +0.50(+1.14%) |
May 28, 2021 | 45.90 | 46.90 | 43.90 | 44.00 | 5,347 | -1.70(-3.72%) |
May 27, 2021 | 45.80 | 46.40 | 43.30 | 45.70 | 3,730 | +0.60(+1.33%) |
May 26, 2021 | 45.40 | 46.00 | 44.40 | 45.10 | 2,719 | +0.90(+2.04%) |
May 25, 2021 | 45.50 | 46.90 | 44.10 | 44.20 | 5,499 | -1.80(-3.91%) |
May 24, 2021 | 46.90 | 46.90 | 45.10 | 46.00 | 2,240 | -0.70(-1.50%) |
May 21, 2021 | 47.50 | 47.90 | 44.96 | 46.70 | 3,665 | -0.60(-1.27%) |
May 20, 2021 | 46.00 | 48.30 | 45.65 | 47.30 | 5,098 | +1.30(+2.83%) |
May 19, 2021 | 45.20 | 48.40 | 44.50 | 46.00 | 9,211 | -2.90(-5.93%) |
May 18, 2021 | 48.40 | 49.00 | 47.00 | 48.90 | 4,570 | +1.10(+2.30%) |
May 17, 2021 | 50.00 | 50.00 | 45.90 | 47.80 | 8,671 | +0.40(+0.84%) |
May 14, 2021 | 48.80 | 48.80 | 45.00 | 47.40 | 7,151 | +1.10(+2.38%) |
May 13, 2021 | 42.40 | 48.50 | 42.40 | 46.30 | 8,994 | +4.10(+9.72%) |
May 12, 2021 | 46.20 | 48.20 | 40.30 | 42.20 | 21,793 | -4.10(-8.86%) |
May 11, 2021 | 48.50 | 49.42 | 45.00 | 46.30 | 15,893 | -2.60(-5.32%) |
May 10, 2021 | 52.50 | 53.00 | 47.50 | 48.90 | 25,421 | -0.90(-1.81%) |
May 07, 2021 | 56.00 | 56.00 | 47.04 | 49.80 | 22,642 | -2.60(-4.96%) |
May 06, 2021 | 52.60 | 54.00 | 48.73 | 52.40 | 24,926 | -1.90(-3.50%) |
May 05, 2021 | 57.50 | 57.50 | 50.00 | 54.30 | 77,699 | -9.90(-15.42%) |
May 04, 2021 | 67.60 | 67.60 | 60.90 | 64.20 | 4,232 | -3.30(-4.89%) |
May 03, 2021 | 63.00 | 67.50 | 62.00 | 67.50 | 7,494 | +7.20(+11.94%) |
Apr 30, 2021 | 66.20 | 66.20 | 60.30 | 60.30 | 5,880 | -1.40(-2.27%) |
Apr 29, 2021 | 65.20 | 70.00 | 60.00 | 61.70 | 5,971 | +1.20(+1.98%) |
Apr 28, 2021 | 65.00 | 65.00 | 59.00 | 60.50 | 4,075 | -0.20(-0.33%) |
Apr 27, 2021 | 58.50 | 63.00 | 55.00 | 60.70 | 5,290 | +2.90(+5.02%) |
Apr 26, 2021 | 70.00 | 70.00 | 55.00 | 57.80 | 8,160 | -1.00(-1.70%) |
Apr 23, 2021 | 60.10 | 60.10 | 52.50 | 58.80 | 7,800 | +4.20(+7.69%) |
Apr 22, 2021 | 50.00 | 57.40 | 48.90 | 54.60 | 10,684 | +3.20(+6.23%) |
Apr 21, 2021 | 53.80 | 53.80 | 50.00 | 51.40 | 1,940 | -1.60(-3.02%) |
Apr 20, 2021 | 58.90 | 59.90 | 49.90 | 53.00 | 10,005 | -1.80(-3.28%) |
Apr 19, 2021 | 67.00 | 67.00 | 53.20 | 54.80 | 8,352 | -1.70(-3.01%) |
Apr 16, 2021 | 55.20 | 58.50 | 53.30 | 56.50 | 1,700 | +1.40(+2.54%) |
Apr 15, 2021 | 60.70 | 61.00 | 54.90 | 55.10 | 3,741 | -5.30(-8.77%) |
Apr 14, 2021 | 62.00 | 62.40 | 57.50 | 60.40 | 4,382 | -3.00(-4.73%) |
Apr 13, 2021 | 65.00 | 65.00 | 61.00 | 63.40 | 1,895 | +0.80(+1.28%) |
Apr 12, 2021 | 66.10 | 66.20 | 62.20 | 62.60 | 2,876 | -3.50(-5.30%) |
Apr 09, 2021 | 68.20 | 70.57 | 65.20 | 66.10 | 1,380 | -2.10(-3.08%) |
Apr 08, 2021 | 68.10 | 71.50 | 66.80 | 68.20 | 1,827 | -3.40(-4.75%) |
Apr 07, 2021 | 73.00 | 73.00 | 67.80 | 71.60 | 1,459 | -0.70(-0.97%) |
Apr 06, 2021 | 74.00 | 75.80 | 72.20 | 72.30 | 1,704 | -3.70(-4.87%) |
Apr 05, 2021 | 80.70 | 80.70 | 74.00 | 76.00 | 2,811 | +0.90(+1.20%) |
Apr 01, 2021 | 78.00 | 78.00 | 71.30 | 75.10 | 8,340 | +3.80(+5.33%) |
Mar 31, 2021 | 70.80 | 72.40 | 65.20 | 71.30 | 1,649 | +0.10(+0.14%) |
Mar 30, 2021 | 77.40 | 77.40 | 70.50 | 71.20 | 1,930 | -3.80(-5.07%) |
Mar 29, 2021 | 76.60 | 80.00 | 72.00 | 75.00 | 3,027 | +3.40(+4.75%) |
Mar 26, 2021 | 72.00 | 77.10 | 71.50 | 71.60 | 3,240 | +1.20(+1.70%) |
Mar 25, 2021 | 77.40 | 77.40 | 69.50 | 70.40 | 3,693 | -7.00(-9.04%) |
Mar 24, 2021 | 75.50 | 79.00 | 72.75 | 77.40 | 1,712 | -1.30(-1.65%) |
Mar 23, 2021 | 79.60 | 79.60 | 76.20 | 78.70 | 1,406 | -1.30(-1.62%) |
Mar 22, 2021 | 84.00 | 84.00 | 79.90 | 80.00 | 1,707 | -0.20(-0.25%) |
Mar 19, 2021 | 76.80 | 80.20 | 76.80 | 80.20 | 2,390 | +0.20(+0.25%) |
Mar 18, 2021 | 80.70 | 80.70 | 77.50 | 80.00 | 6,685 | +0.00(+0.00%) |
Mar 17, 2021 | 81.30 | 81.30 | 76.10 | 80.00 | 2,118 | -0.60(-0.74%) |
Mar 16, 2021 | 81.00 | 83.00 | 76.00 | 80.60 | 2,046 | -0.40(-0.49%) |
Mar 15, 2021 | 84.00 | 84.00 | 77.50 | 81.00 | 3,306 | +1.00(+1.25%) |
Mar 12, 2021 | 81.00 | 83.61 | 79.50 | 80.00 | 3,820 | -1.40(-1.72%) |
Mar 11, 2021 | 80.10 | 87.50 | 77.90 | 81.40 | 6,690 | -0.60(-0.73%) |
Mar 10, 2021 | 82.00 | 83.30 | 80.10 | 82.00 | 3,870 | +0.00(+0.00%) |
Mar 09, 2021 | 82.00 | 82.00 | 75.40 | 82.00 | 3,209 | +0.00(+0.00%) |
Mar 08, 2021 | 95.00 | 95.00 | 81.40 | 82.00 | 4,271 | -5.40(-6.18%) |
Mar 05, 2021 | 103.80 | 103.80 | 81.31 | 87.40 | 2,730 | -7.00(-7.42%) |
Mar 04, 2021 | 107.40 | 107.40 | 91.40 | 94.40 | 6,850 | -8.20(-7.99%) |
Mar 03, 2021 | 114.00 | 116.30 | 100.00 | 102.60 | 10,718 | +5.10(+5.23%) |
Mar 02, 2021 | 98.90 | 100.00 | 90.00 | 97.50 | 10,799 | +3.50(+3.72%) |