Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.16 | 16.61 | 15.56 | 16.22 | 326,960 | -0.08(-0.49%) |
Dec 30, 2021 | 15.29 | 16.85 | 15.01 | 16.30 | 512,902 | +1.04(+6.82%) |
Dec 29, 2021 | 15.38 | 15.48 | 14.90 | 15.26 | 152,851 | -0.09(-0.59%) |
Dec 28, 2021 | 16.27 | 16.30 | 15.24 | 15.35 | 179,118 | -0.85(-5.25%) |
Dec 27, 2021 | 16.16 | 16.41 | 15.79 | 16.20 | 289,893 | +0.01(+0.06%) |
Dec 23, 2021 | 15.19 | 16.88 | 14.95 | 16.19 | 753,145 | +1.01(+6.65%) |
Dec 22, 2021 | 14.85 | 15.40 | 14.31 | 15.18 | 188,575 | +0.01(+0.07%) |
Dec 21, 2021 | 14.41 | 15.55 | 14.11 | 15.17 | 319,674 | +1.02(+7.21%) |
Dec 20, 2021 | 15.20 | 15.20 | 13.81 | 14.15 | 309,519 | -0.84(-5.60%) |
Dec 17, 2021 | 14.81 | 15.53 | 14.67 | 14.99 | 488,974 | +0.18(+1.22%) |
Dec 16, 2021 | 16.03 | 16.03 | 14.20 | 14.81 | 414,911 | -0.49(-3.20%) |
Dec 15, 2021 | 15.15 | 15.53 | 14.39 | 15.30 | 462,118 | +0.15(+0.99%) |
Dec 14, 2021 | 15.71 | 15.99 | 15.00 | 15.15 | 484,234 | -0.69(-4.36%) |
Dec 13, 2021 | 16.79 | 16.94 | 15.80 | 15.84 | 373,014 | -1.17(-6.88%) |
Dec 10, 2021 | 17.78 | 18.14 | 16.70 | 17.01 | 212,027 | -0.56(-3.19%) |
Dec 09, 2021 | 18.40 | 18.80 | 17.45 | 17.57 | 159,557 | -1.07(-5.74%) |
Dec 08, 2021 | 19.08 | 19.09 | 17.51 | 18.64 | 510,636 | -0.62(-3.22%) |
Dec 07, 2021 | 18.00 | 19.55 | 17.92 | 19.26 | 263,811 | +1.77(+10.12%) |
Dec 06, 2021 | 17.50 | 17.79 | 16.41 | 17.49 | 195,116 | +0.03(+0.17%) |
Dec 03, 2021 | 18.23 | 18.89 | 17.07 | 17.46 | 251,968 | -0.78(-4.28%) |
Dec 02, 2021 | 17.67 | 18.42 | 17.49 | 18.24 | 203,791 | +0.37(+2.07%) |
Dec 01, 2021 | 19.32 | 20.26 | 17.75 | 17.87 | 366,720 | -0.84(-4.49%) |
Nov 30, 2021 | 19.48 | 19.69 | 18.32 | 18.71 | 409,992 | -0.79(-4.05%) |
Nov 29, 2021 | 19.72 | 19.80 | 18.45 | 19.50 | 273,367 | +0.41(+2.15%) |
Nov 26, 2021 | 19.12 | 19.97 | 18.63 | 19.09 | 165,331 | -0.54(-2.75%) |
Nov 24, 2021 | 18.95 | 19.67 | 18.16 | 19.63 | 240,667 | +0.72(+3.81%) |
Nov 23, 2021 | 18.80 | 19.21 | 17.52 | 18.91 | 605,246 | +0.09(+0.48%) |
Nov 22, 2021 | 20.09 | 20.81 | 18.76 | 18.82 | 671,098 | -1.02(-5.14%) |
Nov 19, 2021 | 20.42 | 20.55 | 19.50 | 19.84 | 520,291 | -0.35(-1.73%) |
Nov 18, 2021 | 22.88 | 22.88 | 20.08 | 20.19 | 460,787 | -1.55(-7.13%) |
Nov 17, 2021 | 22.99 | 23.02 | 21.64 | 21.74 | 284,148 | -1.17(-5.11%) |
Nov 16, 2021 | 24.00 | 24.22 | 22.82 | 22.91 | 335,232 | -0.72(-3.05%) |
Nov 15, 2021 | 24.00 | 24.70 | 23.40 | 23.63 | 296,973 | -0.23(-0.96%) |
Nov 12, 2021 | 23.50 | 23.96 | 22.99 | 23.86 | 166,765 | +0.79(+3.42%) |
Nov 11, 2021 | 22.96 | 23.86 | 22.60 | 23.07 | 281,061 | +0.22(+0.96%) |
Nov 10, 2021 | 24.42 | 22.85 | 445,710 | -1.54(-6.31%) | ||
Nov 09, 2021 | 24.85 | 24.85 | 23.45 | 24.39 | 320,509 | +0.09(+0.37%) |
Nov 08, 2021 | 24.50 | 24.80 | 23.08 | 24.30 | 495,516 | +0.25(+1.04%) |
Nov 05, 2021 | 22.86 | 25.09 | 22.67 | 24.05 | 767,213 | +1.79(+8.04%) |
Nov 04, 2021 | 22.43 | 22.58 | 21.00 | 22.26 | 1,192,616 | +1.41(+6.76%) |
Nov 03, 2021 | 25.07 | 25.84 | 20.06 | 20.85 | 2,190,221 | -11.78(-36.10%) |
Nov 02, 2021 | 34.18 | 35.33 | 30.69 | 32.63 | 330,172 | -1.61(-4.70%) |
Nov 01, 2021 | 34.50 | 35.36 | 32.92 | 34.24 | 474,645 | +0.00(+0.00%) |
Oct 29, 2021 | 32.25 | 34.45 | 32.17 | 34.24 | 285,888 | +2.19(+6.83%) |
Oct 28, 2021 | 33.07 | 33.40 | 31.77 | 32.05 | 251,461 | +0.20(+0.63%) |
Oct 27, 2021 | 32.00 | 33.48 | 31.72 | 31.85 | 210,165 | +0.07(+0.22%) |
Oct 26, 2021 | 33.00 | 31.78 | 247,432 | -0.60(-1.85%) | ||
Oct 25, 2021 | 31.34 | 33.33 | 30.77 | 32.38 | 292,914 | +1.43(+4.62%) |
Oct 22, 2021 | 30.00 | 31.79 | 29.54 | 30.95 | 245,618 | +1.10(+3.69%) |
Oct 21, 2021 | 30.00 | 30.09 | 29.08 | 29.85 | 131,655 | -0.28(-0.93%) |
Oct 20, 2021 | 29.17 | 30.27 | 29.00 | 30.13 | 199,477 | +1.02(+3.50%) |
Oct 19, 2021 | 30.94 | 30.94 | 28.73 | 29.11 | 246,434 | -0.88(-2.93%) |
Oct 18, 2021 | 26.57 | 30.51 | 26.57 | 29.99 | 394,124 | +3.23(+12.07%) |
Oct 15, 2021 | 26.44 | 27.19 | 26.09 | 26.76 | 127,128 | +0.95(+3.68%) |
Oct 14, 2021 | 25.70 | 26.34 | 25.08 | 25.81 | 231,275 | +0.92(+3.70%) |
Oct 13, 2021 | 23.77 | 25.26 | 23.50 | 24.89 | 127,019 | +1.57(+6.73%) |
Oct 12, 2021 | 24.92 | 25.19 | 22.97 | 23.32 | 301,776 | -1.49(-6.01%) |
Oct 11, 2021 | 26.13 | 26.50 | 24.56 | 24.81 | 209,666 | -1.52(-5.77%) |
Oct 08, 2021 | 27.05 | 27.57 | 25.50 | 26.33 | 249,775 | -0.81(-2.98%) |
Oct 07, 2021 | 27.38 | 27.50 | 26.33 | 27.14 | 172,718 | +0.11(+0.41%) |
Oct 06, 2021 | 26.60 | 27.39 | 25.79 | 27.03 | 121,741 | -0.25(-0.92%) |
Oct 05, 2021 | 25.39 | 27.33 | 25.27 | 27.28 | 165,354 | +1.86(+7.32%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.64 | 25.42 | 268,696 | -0.96(-3.64%) |
Oct 01, 2021 | 26.90 | 27.15 | 25.42 | 26.38 | 216,056 | -0.82(-3.01%) |
Sep 30, 2021 | 27.40 | 27.76 | 26.66 | 27.20 | 178,466 | +0.15(+0.55%) |
Sep 29, 2021 | 28.64 | 28.75 | 26.80 | 27.05 | 316,701 | -1.29(-4.55%) |
Sep 28, 2021 | 28.95 | 29.82 | 27.14 | 28.34 | 356,397 | -1.48(-4.96%) |
Sep 27, 2021 | 29.95 | 30.26 | 28.59 | 29.82 | 203,230 | -0.29(-0.96%) |
Sep 24, 2021 | 30.88 | 31.28 | 29.54 | 30.11 | 194,610 | -0.77(-2.49%) |
Sep 23, 2021 | 28.07 | 31.00 | 28.00 | 30.88 | 242,684 | +2.93(+10.48%) |
Sep 22, 2021 | 27.04 | 28.24 | 26.73 | 27.95 | 283,412 | +0.91(+3.37%) |
Sep 21, 2021 | 27.54 | 28.59 | 26.61 | 27.04 | 291,553 | -0.52(-1.89%) |
Sep 20, 2021 | 29.60 | 29.80 | 26.50 | 27.56 | 404,308 | -3.27(-10.61%) |
Sep 17, 2021 | 32.20 | 32.50 | 29.85 | 30.83 | 260,172 | -1.07(-3.35%) |
Sep 16, 2021 | 30.76 | 32.14 | 30.15 | 31.90 | 268,885 | +1.25(+4.08%) |
Sep 15, 2021 | 30.15 | 30.80 | 28.99 | 30.65 | 203,092 | +0.49(+1.62%) |
Sep 14, 2021 | 30.00 | 30.91 | 29.70 | 30.16 | 241,252 | +0.36(+1.21%) |
Sep 13, 2021 | 31.33 | 31.87 | 29.13 | 29.80 | 423,979 | -1.44(-4.61%) |
Sep 10, 2021 | 32.37 | 33.14 | 31.20 | 31.24 | 254,942 | -0.62(-1.95%) |
Sep 09, 2021 | 31.44 | 33.47 | 31.30 | 31.86 | 195,066 | +0.81(+2.61%) |
Sep 08, 2021 | 34.44 | 34.50 | 30.02 | 31.05 | 398,457 | -3.30(-9.61%) |
Sep 07, 2021 | 34.41 | 36.80 | 32.90 | 34.35 | 409,075 | +0.49(+1.45%) |
Sep 03, 2021 | 32.45 | 34.79 | 32.00 | 33.86 | 336,798 | +2.37(+7.53%) |
Sep 02, 2021 | 32.00 | 32.54 | 31.13 | 31.49 | 340,945 | -0.18(-0.57%) |
Sep 01, 2021 | 34.00 | 35.97 | 30.69 | 31.67 | 672,724 | -1.71(-5.12%) |
Aug 31, 2021 | 31.82 | 33.62 | 30.31 | 33.38 | 486,970 | +2.18(+6.99%) |
Aug 30, 2021 | 28.15 | 31.75 | 27.97 | 31.20 | 510,103 | +3.83(+13.99%) |
Aug 27, 2021 | 28.76 | 29.82 | 27.12 | 27.37 | 375,365 | -1.38(-4.80%) |
Aug 26, 2021 | 27.70 | 29.69 | 27.05 | 28.75 | 455,044 | +1.15(+4.17%) |
Aug 25, 2021 | 27.01 | 29.23 | 26.79 | 27.60 | 862,244 | +0.76(+2.83%) |
Aug 24, 2021 | 24.36 | 27.30 | 24.31 | 26.84 | 1,946,899 | +6.25(+30.35%) |
Aug 23, 2021 | 20.00 | 20.80 | 20.00 | 20.59 | 163,392 | +0.60(+3.00%) |
Aug 20, 2021 | 20.13 | 20.38 | 19.51 | 19.99 | 243,854 | +0.24(+1.22%) |
Aug 19, 2021 | 20.23 | 20.89 | 19.68 | 19.75 | 372,233 | -0.67(-3.28%) |
Aug 18, 2021 | 19.87 | 20.77 | 19.20 | 20.42 | 421,880 | +0.59(+2.98%) |
Aug 17, 2021 | 23.11 | 23.20 | 19.52 | 19.83 | 405,646 | -3.14(-13.67%) |
Aug 16, 2021 | 23.44 | 23.44 | 22.72 | 22.97 | 335,198 | -0.15(-0.65%) |
Aug 13, 2021 | 23.33 | 23.66 | 22.89 | 23.12 | 208,452 | +0.05(+0.22%) |
Aug 12, 2021 | 22.28 | 24.20 | 22.00 | 23.07 | 498,942 | +1.95(+9.23%) |
Aug 11, 2021 | 22.67 | 22.67 | 19.51 | 21.12 | 297,121 | -1.34(-5.97%) |
Aug 10, 2021 | 22.94 | 22.94 | 21.31 | 22.46 | 189,801 | -0.08(-0.35%) |
Aug 09, 2021 | 22.14 | 23.15 | 21.27 | 22.54 | 271,995 | +0.25(+1.12%) |
Aug 06, 2021 | 22.82 | 23.68 | 21.05 | 22.29 | 314,847 | -0.23(-1.02%) |
Aug 05, 2021 | 19.17 | 22.79 | 18.17 | 22.52 | 594,191 | +2.28(+11.26%) |
Aug 04, 2021 | 16.86 | 20.90 | 16.86 | 20.24 | 673,395 | +3.39(+20.12%) |
Aug 03, 2021 | 17.76 | 17.88 | 16.60 | 16.85 | 290,968 | -0.73(-4.15%) |
Aug 02, 2021 | 17.43 | 18.37 | 17.40 | 17.58 | 294,163 | +0.32(+1.85%) |
Jul 30, 2021 | 16.89 | 17.84 | 16.52 | 17.26 | 243,951 | +0.31(+1.83%) |
Jul 29, 2021 | 17.33 | 17.77 | 16.50 | 16.95 | 541,082 | -0.56(-3.20%) |
Jul 28, 2021 | 16.25 | 17.75 | 15.53 | 17.51 | 1,589,163 | +1.76(+11.17%) |
Jul 27, 2021 | 24.48 | 24.49 | 15.37 | 15.75 | 3,434,476 | -13.11(-45.43%) |
Jul 26, 2021 | 27.93 | 30.23 | 27.55 | 28.86 | 252,065 | +1.45(+5.29%) |
Jul 23, 2021 | 27.86 | 28.56 | 26.81 | 27.41 | 78,431 | -0.19(-0.69%) |
Jul 22, 2021 | 28.67 | 29.00 | 27.46 | 27.60 | 163,759 | -1.26(-4.37%) |
Jul 21, 2021 | 27.34 | 29.37 | 27.10 | 28.86 | 354,986 | +1.61(+5.91%) |
Jul 20, 2021 | 26.84 | 27.79 | 26.50 | 27.25 | 276,112 | +0.41(+1.53%) |
Jul 19, 2021 | 25.96 | 27.05 | 25.52 | 26.84 | 298,532 | +0.06(+0.22%) |
Jul 16, 2021 | 25.45 | 27.89 | 24.65 | 26.78 | 462,222 | +2.62(+10.84%) |
Jul 15, 2021 | 25.25 | 25.52 | 23.62 | 24.16 | 290,986 | -1.10(-4.35%) |
Jul 14, 2021 | 27.35 | 27.75 | 24.81 | 25.26 | 296,813 | -1.83(-6.76%) |
Jul 13, 2021 | 26.36 | 27.71 | 25.90 | 27.09 | 189,221 | +0.85(+3.24%) |
Jul 12, 2021 | 25.46 | 26.38 | 25.10 | 26.24 | 181,048 | +1.20(+4.79%) |
Jul 09, 2021 | 25.60 | 25.75 | 25.00 | 25.04 | 121,030 | -0.36(-1.42%) |
Jul 08, 2021 | 24.65 | 26.27 | 22.55 | 25.40 | 258,363 | +0.45(+1.80%) |
Jul 07, 2021 | 26.29 | 27.36 | 24.95 | 24.95 | 153,478 | -1.73(-6.48%) |
Jul 06, 2021 | 27.00 | 27.18 | 25.61 | 26.68 | 273,493 | +0.10(+0.38%) |
Jul 02, 2021 | 28.00 | 28.35 | 26.50 | 26.58 | 233,676 | -1.12(-4.04%) |
Jul 01, 2021 | 28.81 | 28.81 | 27.57 | 27.70 | 151,118 | -0.95(-3.32%) |
Jun 30, 2021 | 28.00 | 28.99 | 27.83 | 28.65 | 174,135 | +0.75(+2.69%) |
Jun 29, 2021 | 29.00 | 29.99 | 27.75 | 27.90 | 189,290 | -0.82(-2.86%) |
Jun 28, 2021 | 29.55 | 30.78 | 27.56 | 28.72 | 419,493 | -0.04(-0.14%) |
Jun 25, 2021 | 31.05 | 31.50 | 28.64 | 28.76 | 1,163,088 | -1.97(-6.41%) |
Jun 24, 2021 | 29.10 | 31.73 | 29.10 | 30.73 | 372,292 | +1.73(+5.97%) |
Jun 23, 2021 | 28.72 | 32.82 | 28.56 | 29.00 | 734,666 | +2.12(+7.89%) |
Jun 22, 2021 | 28.10 | 28.38 | 26.65 | 26.88 | 226,452 | -1.14(-4.07%) |
Jun 21, 2021 | 31.59 | 31.59 | 26.50 | 28.02 | 405,341 | -3.12(-10.02%) |
Jun 18, 2021 | 33.53 | 34.43 | 31.02 | 31.14 | 527,857 | -2.71(-8.01%) |
Jun 17, 2021 | 30.23 | 34.20 | 30.23 | 33.85 | 334,328 | +3.78(+12.57%) |
Jun 16, 2021 | 28.64 | 30.40 | 28.64 | 30.07 | 203,537 | +1.59(+5.58%) |
Jun 15, 2021 | 29.79 | 31.80 | 28.00 | 28.48 | 261,619 | -0.59(-2.03%) |
Jun 14, 2021 | 28.78 | 33.47 | 28.70 | 29.07 | 538,239 | +0.53(+1.86%) |
Jun 11, 2021 | 27.84 | 28.58 | 27.10 | 28.54 | 136,858 | +0.70(+2.51%) |
Jun 10, 2021 | 29.07 | 29.13 | 27.51 | 27.84 | 138,811 | -0.72(-2.52%) |
Jun 09, 2021 | 26.96 | 30.48 | 25.98 | 28.56 | 676,913 | +1.91(+7.17%) |
Jun 08, 2021 | 27.52 | 27.52 | 26.03 | 26.65 | 112,250 | -0.67(-2.45%) |
Jun 07, 2021 | 27.86 | 27.86 | 26.53 | 27.32 | 190,125 | -0.05(-0.18%) |
Jun 04, 2021 | 26.29 | 27.82 | 25.82 | 27.37 | 239,820 | +1.17(+4.47%) |
Jun 03, 2021 | 26.28 | 26.95 | 24.31 | 26.20 | 183,848 | -0.53(-1.98%) |
Jun 02, 2021 | 26.99 | 27.70 | 26.35 | 26.73 | 152,568 | +0.03(+0.11%) |
Jun 01, 2021 | 26.27 | 27.99 | 26.04 | 26.70 | 189,659 | +0.66(+2.53%) |
May 28, 2021 | 25.43 | 26.15 | 25.00 | 26.04 | 150,930 | +0.62(+2.44%) |
May 27, 2021 | 26.13 | 27.20 | 25.24 | 25.42 | 133,455 | -0.70(-2.68%) |
May 26, 2021 | 26.00 | 27.14 | 24.26 | 26.12 | 157,601 | +0.34(+1.32%) |
May 25, 2021 | 29.30 | 29.91 | 25.31 | 25.78 | 261,415 | -3.52(-12.01%) |
May 24, 2021 | 26.81 | 29.73 | 26.42 | 29.30 | 217,702 | +2.69(+10.11%) |
May 21, 2021 | 26.94 | 27.25 | 26.00 | 26.61 | 372,147 | +0.21(+0.80%) |
May 20, 2021 | 21.08 | 26.69 | 21.08 | 26.40 | 669,604 | +5.45(+26.01%) |
May 19, 2021 | 19.60 | 21.63 | 19.22 | 20.95 | 194,630 | +0.98(+4.91%) |
May 18, 2021 | 19.61 | 20.00 | 19.00 | 19.97 | 391,180 | +0.61(+3.15%) |
May 17, 2021 | 19.81 | 20.00 | 19.28 | 19.36 | 159,720 | -0.31(-1.58%) |
May 14, 2021 | 19.71 | 20.06 | 19.30 | 19.67 | 110,961 | +0.30(+1.55%) |
May 13, 2021 | 19.59 | 20.17 | 18.75 | 19.37 | 278,824 | -0.22(-1.12%) |
May 12, 2021 | 20.18 | 20.78 | 19.18 | 19.59 | 193,130 | -0.71(-3.50%) |
May 11, 2021 | 19.04 | 20.76 | 19.00 | 20.30 | 120,188 | +0.39(+1.96%) |
May 10, 2021 | 20.25 | 20.42 | 18.70 | 19.91 | 145,508 | -0.34(-1.68%) |
May 07, 2021 | 21.60 | 21.60 | 19.90 | 20.25 | 84,269 | -1.33(-6.16%) |
May 06, 2021 | 20.24 | 22.00 | 18.14 | 21.58 | 351,070 | +1.11(+5.42%) |
May 05, 2021 | 21.35 | 21.80 | 20.02 | 20.47 | 236,663 | -0.92(-4.30%) |
May 04, 2021 | 21.12 | 22.00 | 20.90 | 21.39 | 338,989 | +0.21(+0.99%) |
May 03, 2021 | 21.62 | 21.75 | 20.75 | 21.18 | 199,934 | +0.38(+1.83%) |
Apr 30, 2021 | 21.73 | 21.75 | 20.49 | 20.80 | 198,500 | -0.97(-4.46%) |
Apr 29, 2021 | 18.87 | 22.11 | 18.52 | 21.77 | 492,770 | +3.15(+16.92%) |
Apr 28, 2021 | 18.56 | 18.99 | 17.75 | 18.62 | 293,604 | +0.47(+2.59%) |
Apr 27, 2021 | 20.50 | 20.97 | 18.01 | 18.15 | 377,467 | -2.87(-13.65%) |
Apr 26, 2021 | 21.51 | 22.42 | 20.96 | 21.02 | 252,106 | +0.06(+0.29%) |
Apr 23, 2021 | 19.60 | 21.70 | 19.36 | 20.96 | 517,000 | +1.62(+8.38%) |
Apr 22, 2021 | 16.20 | 21.00 | 16.20 | 19.34 | 1,092,622 | +1.60(+9.02%) |