Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.67 | 16.67 | 0 | +0.80(+5.04%) | ||
Jan 28, 2022 | 15.87 | 15.87 | 0 | +0.53(+3.46%) | ||
Jan 27, 2022 | 15.34 | 15.34 | 0 | -0.34(-2.17%) | ||
Jan 26, 2022 | 15.68 | 15.68 | 0 | -0.18(-1.13%) | ||
Jan 25, 2022 | 15.86 | 15.86 | 0 | -0.49(-3.00%) | ||
Jan 24, 2022 | 16.35 | 16.35 | 0 | +0.33(+2.06%) | ||
Jan 21, 2022 | 16.02 | 16.02 | 0 | -0.54(-3.26%) | ||
Jan 20, 2022 | 16.56 | 16.56 | 0 | -0.18(-1.08%) | ||
Jan 19, 2022 | 16.74 | 16.74 | 0 | -0.15(-0.89%) | ||
Jan 18, 2022 | 16.89 | 16.89 | 0 | -0.58(-3.32%) | ||
Jan 14, 2022 | 17.47 | 17.47 | 0 | -0.05(-0.29%) | ||
Jan 13, 2022 | 17.52 | 17.52 | 0 | -0.68(-3.74%) | ||
Jan 12, 2022 | 18.20 | 18.20 | 0 | -0.11(-0.60%) | ||
Jan 11, 2022 | 18.31 | 18.31 | 0 | +0.34(+1.89%) | ||
Jan 10, 2022 | 17.97 | 17.97 | 0 | -0.02(-0.11%) | ||
Jan 07, 2022 | 17.99 | 17.99 | 0 | -0.29(-1.59%) | ||
Jan 06, 2022 | 18.28 | 18.28 | 0 | +0.10(+0.55%) | ||
Jan 05, 2022 | 18.18 | 18.18 | 0 | -0.90(-4.72%) | ||
Jan 04, 2022 | 19.08 | 19.08 | 0 | -0.41(-2.10%) | ||
Jan 03, 2022 | 19.49 | 19.49 | 0 | -0.19(-0.97%) | ||
Dec 31, 2021 | 19.68 | 19.68 | 0 | -0.09(-0.46%) | ||
Dec 30, 2021 | 19.77 | 19.77 | 0 | +0.15(+0.76%) | ||
Dec 29, 2021 | 19.62 | 19.62 | 0 | +0.01(+0.05%) | ||
Dec 28, 2021 | 19.61 | 19.61 | 0 | -0.29(-1.46%) | ||
Dec 27, 2021 | 19.90 | 19.90 | 0 | +0.20(+1.02%) | ||
Dec 23, 2021 | 19.70 | 19.70 | 0 | +0.07(+0.36%) | ||
Dec 22, 2021 | 19.63 | 19.63 | 0 | +0.15(+0.77%) | ||
Dec 21, 2021 | 19.48 | 19.48 | 0 | +0.71(+3.78%) | ||
Dec 20, 2021 | 18.77 | 18.77 | 0 | -0.31(-1.62%) | ||
Dec 17, 2021 | 19.08 | 19.08 | 0 | +0.35(+1.87%) | ||
Dec 16, 2021 | 18.73 | 18.73 | 0 | -19.68(-51.24%) | ||
Dec 14, 2021 | 38.41 | 38.41 | 0 | -0.68(-1.74%) | ||
Dec 13, 2021 | 39.09 | 39.09 | 0 | -0.66(-1.66%) | ||
Dec 10, 2021 | 39.75 | 39.75 | 0 | -0.37(-0.92%) | ||
Dec 09, 2021 | 40.12 | 40.12 | 0 | -1.23(-2.97%) | ||
Dec 08, 2021 | 41.35 | 41.35 | 0 | +0.68(+1.67%) | ||
Dec 07, 2021 | 40.67 | 40.67 | 0 | +1.54(+3.94%) | ||
Dec 06, 2021 | 39.13 | 39.13 | 0 | -3.53(-8.27%) | ||
Nov 24, 2021 | 42.66 | 42.66 | 0 | +0.68(+1.62%) | ||
Nov 23, 2021 | 41.98 | 41.98 | 0 | -0.57(-1.34%) | ||
Nov 22, 2021 | 42.55 | 42.55 | 0 | -1.33(-3.03%) | ||
Nov 19, 2021 | 43.88 | 43.88 | 0 | -0.38(-0.86%) | ||
Nov 18, 2021 | 44.26 | 44.26 | 0 | -0.44(-0.98%) | ||
Nov 17, 2021 | 44.70 | 44.70 | 0 | -0.51(-1.13%) | ||
Nov 16, 2021 | 45.21 | 45.21 | 0 | +0.50(+1.12%) | ||
Nov 15, 2021 | 44.71 | 44.71 | 0 | -0.37(-0.82%) | ||
Nov 12, 2021 | 45.08 | 45.08 | 0 | +0.60(+1.35%) | ||
Nov 11, 2021 | 44.48 | 44.48 | 0 | +0.34(+0.77%) | ||
Nov 10, 2021 | 44.14 | 44.14 | 0 | -1.70(-3.71%) | ||
Nov 09, 2021 | 45.84 | 45.84 | 0 | +0.16(+0.35%) | ||
Nov 08, 2021 | 45.68 | 45.68 | 0 | +0.18(+0.40%) | ||
Nov 05, 2021 | 45.50 | 45.50 | 0 | +0.43(+0.95%) | ||
Nov 04, 2021 | 45.07 | 45.07 | 0 | +0.21(+0.47%) | ||
Nov 03, 2021 | 44.86 | 44.86 | 0 | +0.04(+0.09%) | ||
Nov 02, 2021 | 44.82 | 44.82 | 0 | -0.18(-0.40%) | ||
Nov 01, 2021 | 45.00 | 45.00 | 0 | +0.63(+1.42%) | ||
Oct 29, 2021 | 44.37 | 44.37 | 0 | +0.20(+0.45%) | ||
Oct 28, 2021 | 44.17 | 44.17 | 0 | +0.62(+1.42%) | ||
Oct 27, 2021 | 43.55 | 43.55 | 0 | -0.59(-1.34%) | ||
Oct 26, 2021 | 44.14 | 44.14 | 0 | -0.22(-0.50%) | ||
Oct 25, 2021 | 44.36 | 44.36 | 0 | +0.21(+0.48%) | ||
Oct 22, 2021 | 44.15 | 44.15 | 0 | -0.32(-0.72%) | ||
Oct 21, 2021 | 44.47 | 44.47 | 0 | +0.34(+0.77%) | ||
Oct 20, 2021 | 44.13 | 44.13 | 0 | -0.08(-0.18%) | ||
Oct 19, 2021 | 44.21 | 44.21 | 0 | +0.16(+0.36%) | ||
Oct 18, 2021 | 44.05 | 44.05 | 0 | +0.31(+0.71%) | ||
Oct 15, 2021 | 43.74 | 43.74 | 0 | +0.01(+0.02%) | ||
Oct 14, 2021 | 43.73 | 43.73 | 0 | +0.82(+1.91%) | ||
Oct 13, 2021 | 42.91 | 42.91 | 0 | +0.70(+1.66%) | ||
Oct 12, 2021 | 42.21 | 42.21 | 0 | +0.65(+1.56%) | ||
Oct 11, 2021 | 41.56 | 41.56 | 0 | -0.35(-0.84%) | ||
Oct 08, 2021 | 41.91 | 41.91 | 0 | -0.51(-1.20%) | ||
Oct 07, 2021 | 42.42 | 42.42 | 0 | +0.50(+1.19%) | ||
Oct 06, 2021 | 41.92 | 41.92 | 0 | +0.36(+0.87%) | ||
Oct 05, 2021 | 41.56 | 41.56 | 0 | +0.47(+1.14%) | ||
Oct 04, 2021 | 41.09 | 41.09 | 0 | -1.45(-3.41%) | ||
Oct 01, 2021 | 42.54 | 42.54 | 0 | +0.40(+0.95%) | ||
Sep 30, 2021 | 42.14 | 42.14 | 0 | +0.04(+0.10%) | ||
Sep 29, 2021 | 42.10 | 42.10 | 0 | -0.19(-0.45%) | ||
Sep 28, 2021 | 42.29 | 42.29 | 0 | -1.76(-4.00%) | ||
Sep 27, 2021 | 44.05 | 44.05 | 0 | -0.53(-1.19%) | ||
Sep 24, 2021 | 44.58 | 44.58 | 0 | -0.24(-0.54%) | ||
Sep 23, 2021 | 44.82 | 44.82 | 0 | +0.73(+1.66%) | ||
Sep 22, 2021 | 44.09 | 44.09 | 0 | +0.66(+1.52%) | ||
Sep 21, 2021 | 43.43 | 43.43 | 0 | +0.44(+1.02%) | ||
Sep 20, 2021 | 42.99 | 42.99 | 0 | -1.10(-2.49%) | ||
Sep 17, 2021 | 44.09 | 44.09 | 0 | +0.10(+0.23%) | ||
Sep 16, 2021 | 43.99 | 43.99 | 0 | +0.52(+1.20%) | ||
Sep 15, 2021 | 43.47 | 43.47 | 0 | +0.42(+0.98%) | ||
Sep 14, 2021 | 43.05 | 43.05 | 0 | -0.14(-0.32%) | ||
Sep 13, 2021 | 43.19 | 43.19 | 0 | -0.39(-0.89%) | ||
Sep 10, 2021 | 43.58 | 43.58 | 0 | -0.39(-0.89%) | ||
Sep 09, 2021 | 43.97 | 43.97 | 0 | +0.18(+0.41%) | ||
Sep 08, 2021 | 43.79 | 43.79 | 0 | -0.38(-0.86%) | ||
Sep 07, 2021 | 44.17 | 44.17 | 0 | -0.08(-0.18%) | ||
Sep 03, 2021 | 44.25 | 44.25 | 0 | +0.07(+0.16%) | ||
Sep 02, 2021 | 44.18 | 44.18 | 0 | +0.37(+0.84%) | ||
Sep 01, 2021 | 43.81 | 43.81 | 0 | +0.30(+0.69%) | ||
Aug 31, 2021 | 43.51 | 43.51 | 0 | -0.06(-0.14%) | ||
Aug 30, 2021 | 43.57 | 43.57 | 0 | +0.11(+0.25%) | ||
Aug 27, 2021 | 43.46 | 43.46 | 0 | +0.89(+2.09%) | ||
Aug 26, 2021 | 42.57 | 42.57 | 0 | -0.28(-0.65%) | ||
Aug 25, 2021 | 42.85 | 42.85 | 0 | +0.27(+0.63%) | ||
Aug 24, 2021 | 42.58 | 42.58 | 0 | +0.75(+1.79%) | ||
Aug 23, 2021 | 41.83 | 41.83 | 0 | +0.80(+1.95%) | ||
Aug 20, 2021 | 41.03 | 41.03 | 0 | +0.61(+1.51%) | ||
Aug 19, 2021 | 40.42 | 40.42 | 0 | -0.27(-0.66%) | ||
Aug 18, 2021 | 40.69 | 40.69 | 0 | -0.13(-0.32%) | ||
Aug 17, 2021 | 40.82 | 40.82 | 0 | -0.34(-0.83%) | ||
Aug 16, 2021 | 41.16 | 41.16 | 0 | -0.55(-1.32%) | ||
Aug 13, 2021 | 41.71 | 41.71 | 0 | -0.18(-0.43%) | ||
Aug 12, 2021 | 41.89 | 41.89 | 0 | +0.24(+0.58%) | ||
Aug 11, 2021 | 41.65 | 41.65 | 0 | -0.16(-0.38%) | ||
Aug 10, 2021 | 41.81 | 41.81 | 0 | -0.55(-1.30%) | ||
Aug 09, 2021 | 42.36 | 42.36 | 0 | +0.18(+0.43%) | ||
Aug 06, 2021 | 42.18 | 42.18 | 0 | -0.31(-0.73%) | ||
Aug 05, 2021 | 42.49 | 42.49 | 0 | +0.45(+1.07%) | ||
Aug 04, 2021 | 42.04 | 42.04 | 0 | +0.39(+0.94%) | ||
Aug 03, 2021 | 41.65 | 41.65 | 0 | +0.11(+0.26%) | ||
Aug 02, 2021 | 41.54 | 41.54 | 0 | +0.05(+0.12%) | ||
Jul 30, 2021 | 41.49 | 41.49 | 0 | -0.37(-0.88%) | ||
Jul 29, 2021 | 41.86 | 41.86 | 0 | -0.03(-0.07%) | ||
Jul 28, 2021 | 41.89 | 41.89 | 0 | +0.67(+1.63%) | ||
Jul 27, 2021 | 41.22 | 41.22 | 0 | -0.42(-1.01%) | ||
Jul 26, 2021 | 41.64 | 41.64 | 0 | -0.26(-0.62%) | ||
Jul 23, 2021 | 41.90 | 41.90 | 0 | +0.47(+1.13%) | ||
Jul 22, 2021 | 41.43 | 41.43 | 0 | +0.02(+0.05%) | ||
Jul 21, 2021 | 41.41 | 41.41 | 0 | +0.92(+2.27%) | ||
Jul 20, 2021 | 40.49 | 40.49 | 0 | +1.01(+2.56%) | ||
Jul 19, 2021 | 39.48 | 39.48 | 0 | -0.16(-0.40%) | ||
Jul 16, 2021 | 39.64 | 39.64 | 0 | -0.12(-0.30%) | ||
Jul 15, 2021 | 39.76 | 39.76 | 0 | -0.38(-0.95%) | ||
Jul 14, 2021 | 40.14 | 40.14 | 0 | -0.97(-2.36%) | ||
Jul 13, 2021 | 41.11 | 41.11 | 0 | -0.58(-1.39%) | ||
Jul 12, 2021 | 41.69 | 41.69 | 0 | -0.10(-0.24%) | ||
Jul 09, 2021 | 41.79 | 41.79 | 0 | +0.71(+1.73%) | ||
Jul 08, 2021 | 41.08 | 41.08 | 0 | -0.40(-0.96%) | ||
Jul 07, 2021 | 41.48 | 41.48 | 0 | -0.43(-1.03%) | ||
Jul 06, 2021 | 41.91 | 41.91 | 0 | +0.11(+0.26%) | ||
Jul 02, 2021 | 41.80 | 41.80 | 0 | +0.10(+0.24%) | ||
Jul 01, 2021 | 41.70 | 41.70 | 0 | +0.03(+0.07%) | ||
Jun 30, 2021 | 41.67 | 41.67 | 0 | -0.23(-0.55%) | ||
Jun 29, 2021 | 41.90 | 41.90 | 0 | +0.00(+0.00%) | ||
Jun 28, 2021 | 41.90 | 41.90 | 0 | +0.31(+0.75%) | ||
Jun 25, 2021 | 41.59 | 41.59 | 0 | -0.06(-0.14%) | ||
Jun 24, 2021 | 41.65 | 41.65 | 0 | +0.41(+0.99%) | ||
Jun 23, 2021 | 41.24 | 41.24 | 0 | +0.30(+0.73%) | ||
Jun 22, 2021 | 40.94 | 40.94 | 0 | +0.50(+1.24%) | ||
Jun 21, 2021 | 40.44 | 40.44 | 0 | +0.47(+1.18%) | ||
Jun 18, 2021 | 39.97 | 39.97 | 0 | -0.31(-0.77%) | ||
Jun 17, 2021 | 40.28 | 40.28 | 0 | +0.53(+1.33%) | ||
Jun 16, 2021 | 39.75 | 39.75 | 0 | -0.04(-0.10%) | ||
Jun 15, 2021 | 39.79 | 39.79 | 0 | -0.57(-1.41%) | ||
Jun 14, 2021 | 40.36 | 40.36 | 0 | +0.10(+0.25%) | ||
Jun 11, 2021 | 40.26 | 40.26 | 0 | +0.37(+0.93%) | ||
Jun 10, 2021 | 39.89 | 39.89 | 0 | +0.28(+0.71%) | ||
Jun 09, 2021 | 39.61 | 39.61 | 0 | -0.33(-0.83%) | ||
Jun 08, 2021 | 39.94 | 39.94 | 0 | +0.20(+0.50%) | ||
Jun 07, 2021 | 39.74 | 39.74 | 0 | +0.65(+1.66%) | ||
Jun 04, 2021 | 39.09 | 39.09 | 0 | +0.57(+1.48%) | ||
Jun 03, 2021 | 38.52 | 38.52 | 0 | -0.63(-1.61%) | ||
Jun 02, 2021 | 39.15 | 39.15 | 0 | -0.03(-0.08%) | ||
Jun 01, 2021 | 39.18 | 39.18 | 0 | -0.18(-0.46%) | ||
May 28, 2021 | 39.36 | 39.36 | 0 | +0.00(+0.00%) | ||
May 27, 2021 | 39.36 | 39.36 | 0 | +0.50(+1.29%) | ||
May 26, 2021 | 38.86 | 38.86 | 0 | +0.49(+1.28%) | ||
May 25, 2021 | 38.37 | 38.37 | 0 | +0.09(+0.24%) | ||
May 24, 2021 | 38.28 | 38.28 | 0 | +0.62(+1.65%) | ||
May 21, 2021 | 37.66 | 37.66 | 0 | -0.10(-0.26%) | ||
May 20, 2021 | 37.76 | 37.76 | 0 | +0.96(+2.61%) | ||
May 19, 2021 | 36.80 | 36.80 | 0 | -0.03(-0.08%) | ||
May 18, 2021 | 36.83 | 36.83 | 0 | +0.40(+1.10%) | ||
May 17, 2021 | 36.43 | 36.43 | 0 | -0.28(-0.76%) | ||
May 14, 2021 | 36.71 | 36.71 | 0 | +1.21(+3.41%) | ||
May 13, 2021 | 35.50 | 35.50 | 0 | -0.23(-0.64%) | ||
May 12, 2021 | 35.73 | 35.73 | 0 | -1.41(-3.80%) | ||
May 11, 2021 | 37.14 | 37.14 | 0 | +0.11(+0.30%) | ||
May 10, 2021 | 37.03 | 37.03 | 0 | -1.40(-3.64%) | ||
May 07, 2021 | 38.43 | 38.43 | 0 | +0.75(+1.99%) | ||
May 06, 2021 | 37.68 | 37.68 | 0 | -1.19(-3.06%) | ||
May 05, 2021 | 38.87 | 38.87 | 0 | -0.45(-1.14%) | ||
May 04, 2021 | 39.32 | 39.32 | 0 | -1.14(-2.82%) | ||
May 03, 2021 | 40.46 | 40.46 | 0 | -0.47(-1.15%) | ||
Apr 30, 2021 | 40.93 | 40.93 | 0 | -0.52(-1.25%) | ||
Apr 29, 2021 | 41.45 | 41.45 | 0 | -0.47(-1.12%) | ||
Apr 28, 2021 | 41.92 | 41.92 | 0 | -0.29(-0.69%) | ||
Apr 27, 2021 | 42.21 | 42.21 | 0 | +0.08(+0.19%) | ||
Apr 26, 2021 | 42.13 | 42.13 | 0 | +0.74(+1.79%) | ||
Apr 23, 2021 | 41.39 | 41.39 | 0 | +0.79(+1.95%) | ||
Apr 22, 2021 | 40.60 | 40.60 | 0 | -0.01(-0.02%) | ||
Apr 21, 2021 | 40.61 | 40.61 | 0 | +1.04(+2.63%) | ||
Apr 20, 2021 | 39.57 | 39.57 | 0 | -0.79(-1.96%) | ||
Apr 19, 2021 | 40.36 | 40.36 | 0 | -1.03(-2.49%) | ||
Apr 16, 2021 | 41.39 | 41.39 | 0 | -0.27(-0.65%) | ||
Apr 15, 2021 | 41.66 | 41.66 | 0 | +0.49(+1.19%) | ||
Apr 14, 2021 | 41.17 | 41.17 | 0 | -0.38(-0.91%) | ||
Apr 13, 2021 | 41.55 | 41.55 | 0 | +0.58(+1.42%) | ||
Apr 12, 2021 | 40.97 | 40.97 | 0 | -0.39(-0.94%) | ||
Apr 09, 2021 | 41.36 | 41.36 | 0 | +1.14(+2.83%) | ||
Apr 07, 2021 | 40.22 | 40.22 | 0 | -0.47(-1.16%) | ||
Apr 06, 2021 | 40.69 | 40.69 | 0 | +0.35(+0.87%) | ||
Apr 05, 2021 | 40.34 | 40.34 | 0 | +0.37(+0.93%) | ||
Apr 01, 2021 | 39.97 | 39.97 | 0 | +0.69(+1.76%) | ||
Mar 31, 2021 | 39.28 | 39.28 | 0 | +1.12(+2.94%) | ||
Mar 30, 2021 | 38.16 | 38.16 | 0 | +0.50(+1.33%) | ||
Mar 29, 2021 | 37.66 | 37.66 | 0 | -0.90(-2.33%) | ||
Mar 26, 2021 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | ||
Mar 25, 2021 | 38.03 | 38.03 | 0 | +0.32(+0.85%) | ||
Mar 24, 2021 | 37.71 | 37.71 | 0 | -1.36(-3.48%) | ||
Mar 23, 2021 | 39.07 | 39.07 | 0 | -0.96(-2.40%) | ||
Mar 22, 2021 | 40.03 | 40.03 | 0 | +0.37(+0.93%) | ||
Mar 19, 2021 | 39.66 | 39.66 | 0 | +0.68(+1.74%) | ||
Mar 18, 2021 | 38.98 | 38.98 | 0 | -1.54(-3.80%) | ||
Mar 17, 2021 | 40.52 | 40.52 | 0 | +0.25(+0.62%) | ||
Mar 16, 2021 | 40.27 | 40.27 | 0 | -0.62(-1.52%) | ||
Mar 15, 2021 | 40.89 | 40.89 | 0 | +0.67(+1.67%) | ||
Mar 12, 2021 | 40.22 | 40.22 | 0 | -0.09(-0.22%) | ||
Mar 11, 2021 | 40.31 | 40.31 | 0 | +1.74(+4.51%) | ||
Mar 10, 2021 | 38.57 | 38.57 | 0 | +0.14(+0.36%) | ||
Mar 09, 2021 | 38.43 | 38.43 | 0 | +1.91(+5.23%) | ||
Mar 08, 2021 | 36.52 | 36.52 | 0 | -1.19(-3.16%) | ||
Mar 05, 2021 | 37.71 | 37.71 | 0 | +0.00(+0.00%) | ||
Mar 04, 2021 | 37.71 | 37.71 | 0 | -2.06(-5.18%) | ||
Mar 03, 2021 | 39.77 | 39.77 | 0 | -1.86(-4.47%) | ||
Mar 02, 2021 | 41.63 | 41.63 | 0 | -0.84(-1.98%) | ||
Mar 01, 2021 | 42.47 | 42.47 | 0 | +1.62(+3.97%) | ||
Feb 26, 2021 | 40.85 | 40.85 | 0 | +0.69(+1.72%) | ||
Feb 25, 2021 | 40.16 | 40.16 | 0 | -1.98(-4.70%) | ||
Feb 24, 2021 | 42.14 | 42.14 | 0 | +0.38(+0.91%) | ||
Feb 23, 2021 | 41.76 | 41.76 | 0 | -0.62(-1.46%) | ||
Feb 22, 2021 | 42.38 | 42.38 | 0 | -1.82(-4.12%) | ||
Feb 19, 2021 | 44.20 | 44.20 | 0 | +0.54(+1.24%) | ||
Feb 17, 2021 | 43.66 | 43.66 | 0 | -0.64(-1.44%) | ||
Feb 16, 2021 | 44.30 | 44.30 | 0 | -0.29(-0.65%) | ||
Feb 12, 2021 | 44.59 | 44.59 | 0 | +0.47(+1.07%) | ||
Feb 11, 2021 | 44.12 | 44.12 | 0 | +0.23(+0.52%) | ||
Feb 10, 2021 | 43.89 | 43.89 | 0 | -0.24(-0.54%) | ||
Feb 09, 2021 | 44.13 | 44.13 | 0 | +0.45(+1.03%) | ||
Feb 08, 2021 | 43.68 | 43.68 | 0 | +0.39(+0.90%) | ||
Feb 05, 2021 | 43.29 | 43.29 | 0 | +0.86(+2.03%) | ||
Feb 04, 2021 | 42.43 | 42.43 | 0 | +1.01(+2.44%) | ||
Feb 03, 2021 | 41.42 | 41.42 | 0 | +0.10(+0.24%) | ||
Feb 02, 2021 | 41.32 | 41.32 | 0 | +1.02(+2.53%) |