Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.99 | 36.99 | 35.52 | 36.21 | 983 | +0.95(+2.69%) |
Feb 25, 2022 | 34.80 | 35.70 | 35.02 | 35.26 | 4,917 | +1.50(+4.44%) |
Feb 24, 2022 | 34.81 | 35.26 | 33.76 | 33.76 | 7,692 | -2.32(-6.43%) |
Feb 23, 2022 | 36.11 | 36.67 | 35.39 | 36.08 | 2,253 | -0.82(-2.22%) |
Feb 22, 2022 | 37.50 | 38.98 | 35.50 | 36.90 | 16,099 | -1.10(-2.89%) |
Feb 18, 2022 | 38.00 | 0 | -2.00(-5.00%) | |||
Feb 17, 2022 | 35.28 | 40.00 | 35.28 | 40.00 | 21,238 | +5.05(+14.45%) |
Feb 16, 2022 | 34.95 | 35.00 | 34.95 | 34.95 | 759 | +0.05(+0.14%) |
Feb 15, 2022 | 35.00 | 35.00 | 33.71 | 34.90 | 4,168 | -0.10(-0.29%) |
Feb 14, 2022 | 36.44 | 36.44 | 33.11 | 35.00 | 2,768 | -0.88(-2.45%) |
Feb 11, 2022 | 36.50 | 36.50 | 34.70 | 35.88 | 5,960 | -0.12(-0.33%) |
Feb 10, 2022 | 35.53 | 36.00 | 35.15 | 36.00 | 4,304 | +0.20(+0.56%) |
Feb 09, 2022 | 36.44 | 36.44 | 34.51 | 35.80 | 7,378 | +0.80(+2.29%) |
Feb 08, 2022 | 32.22 | 35.60 | 32.17 | 35.00 | 9,725 | +0.48(+1.38%) |
Feb 07, 2022 | 35.71 | 35.71 | 33.89 | 34.52 | 4,969 | -1.05(-2.97%) |
Feb 04, 2022 | 36.50 | 36.50 | 33.94 | 35.58 | 5,335 | -0.91(-2.49%) |
Feb 03, 2022 | 35.00 | 36.49 | 36.49 | 17,399 | +1.00(+2.82%) | |
Feb 02, 2022 | 35.00 | 35.49 | 34.00 | 35.49 | 8,656 | +0.31(+0.88%) |
Feb 01, 2022 | 35.03 | 35.18 | 33.00 | 35.18 | 12,193 | +0.18(+0.51%) |
Jan 31, 2022 | 30.20 | 35.00 | 22,085 | +5.10(+17.06%) | ||
Jan 28, 2022 | 24.91 | 29.91 | 24.35 | 29.90 | 32,190 | +5.33(+21.69%) |
Jan 27, 2022 | 24.26 | 25.41 | 23.83 | 24.57 | 23,573 | -0.10(-0.41%) |
Jan 26, 2022 | 24.21 | 25.47 | 23.08 | 24.67 | 139,030 | +0.07(+0.28%) |
Jan 25, 2022 | 24.54 | 25.00 | 24.12 | 24.60 | 4,909 | -0.65(-2.57%) |
Jan 24, 2022 | 26.06 | 26.15 | 24.35 | 25.25 | 29,834 | -1.72(-6.38%) |
Jan 21, 2022 | 29.03 | 30.97 | 25.61 | 26.97 | 29,592 | -2.53(-8.58%) |
Jan 20, 2022 | 33.40 | 34.67 | 28.81 | 29.50 | 26,728 | -3.59(-10.85%) |
Jan 19, 2022 | 32.00 | 33.39 | 32.00 | 33.09 | 35,633 | +0.09(+0.27%) |
Jan 18, 2022 | 34.70 | 34.70 | 31.80 | 33.00 | 28,910 | -1.90(-5.44%) |
Jan 14, 2022 | 34.90 | 0 | -0.69(-1.94%) | |||
Jan 13, 2022 | 36.00 | 36.00 | 34.01 | 35.59 | 10,628 | -0.30(-0.84%) |
Jan 12, 2022 | 34.73 | 36.50 | 34.50 | 35.89 | 19,796 | +1.16(+3.34%) |
Jan 11, 2022 | 34.50 | 37.50 | 33.28 | 34.73 | 46,146 | +1.18(+3.52%) |
Jan 10, 2022 | 32.15 | 35.20 | 32.15 | 33.55 | 21,971 | +1.38(+4.29%) |
Jan 07, 2022 | 35.41 | 38.50 | 31.61 | 32.17 | 19,098 | -2.83(-8.09%) |
Jan 06, 2022 | 31.74 | 36.79 | 31.74 | 35.00 | 24,154 | +3.00(+9.38%) |
Jan 05, 2022 | 34.34 | 34.70 | 30.84 | 32.00 | 15,719 | -2.40(-6.98%) |
Jan 04, 2022 | 29.49 | 35.90 | 28.49 | 34.40 | 35,799 | +3.78(+12.34%) |
Jan 03, 2022 | 33.42 | 33.42 | 30.62 | 30.62 | 12,183 | -1.23(-3.86%) |
Dec 31, 2021 | 30.00 | 32.81 | 27.80 | 31.85 | 22,818 | +1.84(+6.13%) |
Dec 30, 2021 | 33.85 | 33.96 | 30.01 | 30.01 | 29,287 | -2.86(-8.70%) |
Dec 29, 2021 | 32.00 | 33.95 | 29.02 | 32.87 | 44,843 | +2.20(+7.17%) |
Dec 28, 2021 | 26.09 | 32.56 | 26.09 | 30.67 | 62,580 | +4.56(+17.46%) |
Dec 27, 2021 | 27.00 | 27.00 | 25.97 | 26.11 | 6,886 | -0.20(-0.76%) |
Dec 23, 2021 | 27.02 | 27.02 | 26.31 | 26.31 | 7,564 | -0.47(-1.76%) |
Dec 22, 2021 | 28.50 | 28.50 | 26.78 | 26.78 | 10,199 | -1.23(-4.39%) |
Dec 21, 2021 | 27.00 | 29.00 | 26.65 | 28.01 | 11,447 | +0.93(+3.43%) |
Dec 20, 2021 | 27.16 | 28.00 | 25.63 | 27.08 | 8,448 | -0.92(-3.29%) |
Dec 17, 2021 | 28.98 | 28.98 | 26.84 | 28.00 | 5,834 | -0.98(-3.38%) |
Dec 16, 2021 | 28.38 | 29.00 | 27.21 | 28.98 | 19,868 | +0.48(+1.68%) |
Dec 15, 2021 | 28.60 | 28.60 | 25.75 | 28.50 | 8,693 | +0.50(+1.79%) |
Dec 14, 2021 | 27.35 | 28.05 | 27.33 | 28.00 | 3,817 | +0.44(+1.60%) |
Dec 13, 2021 | 28.28 | 28.28 | 26.80 | 27.56 | 3,874 | -0.50(-1.78%) |
Dec 10, 2021 | 27.47 | 28.06 | 26.43 | 28.06 | 4,498 | +0.83(+3.05%) |
Dec 09, 2021 | 26.31 | 28.06 | 25.95 | 27.23 | 8,408 | +0.23(+0.85%) |
Dec 08, 2021 | 27.24 | 27.24 | 25.54 | 27.00 | 8,638 | +0.05(+0.19%) |
Dec 07, 2021 | 23.92 | 27.51 | 23.92 | 26.95 | 119,344 | +3.80(+16.41%) |
Dec 06, 2021 | 20.88 | 23.66 | 20.86 | 23.15 | 31,623 | +2.29(+10.98%) |
Dec 03, 2021 | 20.75 | 21.69 | 20.00 | 20.86 | 29,418 | +0.02(+0.10%) |
Dec 02, 2021 | 23.80 | 23.80 | 20.80 | 20.84 | 8,783 | -2.45(-10.52%) |
Dec 01, 2021 | 25.25 | 25.43 | 23.29 | 23.29 | 10,439 | -1.96(-7.76%) |
Nov 30, 2021 | 25.89 | 26.11 | 25.15 | 25.25 | 22,758 | -0.42(-1.64%) |
Nov 29, 2021 | 25.53 | 26.25 | 25.40 | 25.67 | 15,467 | -0.42(-1.61%) |
Nov 26, 2021 | 25.70 | 26.09 | 25.42 | 26.09 | 2,752 | +0.09(+0.35%) |
Nov 24, 2021 | 26.04 | 26.43 | 25.89 | 26.00 | 4,989 | -0.13(-0.50%) |
Nov 23, 2021 | 25.43 | 26.20 | 25.43 | 26.13 | 14,230 | -0.09(-0.34%) |
Nov 22, 2021 | 27.30 | 27.39 | 25.92 | 26.22 | 30,626 | -1.02(-3.74%) |
Nov 19, 2021 | 25.74 | 27.64 | 25.66 | 27.24 | 24,608 | +1.34(+5.17%) |
Nov 18, 2021 | 25.58 | 25.90 | 25.26 | 25.90 | 33,138 | -0.04(-0.15%) |
Nov 17, 2021 | 26.06 | 26.45 | 25.85 | 25.94 | 25,030 | -0.51(-1.93%) |
Nov 16, 2021 | 26.31 | 26.94 | 25.55 | 26.45 | 38,838 | +0.82(+3.20%) |
Nov 15, 2021 | 25.14 | 26.25 | 24.92 | 25.63 | 58,565 | +0.49(+1.95%) |
Nov 12, 2021 | 23.41 | 25.68 | 23.41 | 25.14 | 39,096 | +1.80(+7.71%) |
Nov 11, 2021 | 22.22 | 23.70 | 22.06 | 23.34 | 31,817 | +1.73(+8.01%) |
Nov 10, 2021 | 22.25 | 21.61 | 18,468 | -0.96(-4.25%) | ||
Nov 09, 2021 | 22.00 | 22.80 | 20.29 | 22.57 | 35,227 | +0.37(+1.67%) |
Nov 08, 2021 | 20.42 | 22.58 | 20.30 | 22.20 | 44,317 | +1.91(+9.41%) |
Nov 05, 2021 | 21.10 | 21.75 | 19.21 | 20.29 | 66,666 | -0.65(-3.10%) |
Nov 04, 2021 | 19.34 | 22.80 | 18.68 | 20.94 | 158,152 | +1.92(+10.09%) |
Nov 03, 2021 | 17.83 | 19.50 | 17.09 | 19.02 | 30,312 | +1.26(+7.09%) |
Nov 02, 2021 | 16.86 | 19.48 | 16.43 | 17.76 | 139,722 | +0.74(+4.35%) |
Nov 01, 2021 | 13.70 | 17.40 | 13.63 | 17.02 | 170,506 | +3.59(+26.73%) |
Oct 29, 2021 | 13.77 | 13.77 | 13.25 | 13.43 | 13,760 | -0.37(-2.68%) |
Oct 28, 2021 | 13.71 | 14.20 | 13.49 | 13.80 | 18,863 | +0.33(+2.45%) |
Oct 27, 2021 | 15.00 | 15.03 | 13.47 | 13.47 | 21,545 | -1.46(-9.78%) |
Oct 26, 2021 | 15.13 | 14.93 | 13,962 | +0.10(+0.67%) | ||
Oct 25, 2021 | 15.43 | 15.90 | 14.82 | 14.83 | 17,338 | -0.68(-4.38%) |
Oct 22, 2021 | 17.00 | 17.86 | 15.20 | 15.51 | 37,822 | -1.49(-8.76%) |
Oct 21, 2021 | 18.04 | 19.16 | 16.81 | 17.00 | 81,141 | -1.09(-6.03%) |
Oct 20, 2021 | 18.16 | 19.49 | 18.02 | 18.09 | 58,556 | -0.07(-0.39%) |
Oct 19, 2021 | 18.02 | 18.95 | 18.00 | 18.16 | 18,990 | +0.18(+1.00%) |
Oct 18, 2021 | 18.54 | 19.71 | 17.98 | 17.98 | 28,836 | -0.66(-3.54%) |
Oct 15, 2021 | 19.20 | 20.24 | 18.59 | 18.64 | 20,894 | -0.51(-2.66%) |
Oct 14, 2021 | 18.83 | 20.77 | 18.83 | 19.15 | 50,076 | +0.35(+1.86%) |
Oct 13, 2021 | 19.63 | 19.93 | 18.80 | 18.80 | 27,529 | -0.39(-2.03%) |
Oct 12, 2021 | 21.05 | 21.31 | 19.00 | 19.19 | 151,738 | -2.53(-11.65%) |
Oct 11, 2021 | 19.12 | 23.79 | 18.95 | 21.72 | 170,395 | +2.61(+13.66%) |
Oct 08, 2021 | 19.55 | 20.87 | 18.95 | 19.11 | 41,513 | -0.59(-2.99%) |
Oct 07, 2021 | 20.41 | 21.10 | 19.55 | 19.70 | 43,392 | -0.93(-4.51%) |
Oct 06, 2021 | 20.82 | 20.97 | 19.65 | 20.63 | 42,317 | +0.03(+0.15%) |
Oct 05, 2021 | 20.84 | 22.29 | 20.50 | 20.60 | 46,859 | -0.05(-0.24%) |
Oct 04, 2021 | 21.92 | 24.18 | 20.31 | 20.65 | 78,619 | -2.17(-9.51%) |
Oct 01, 2021 | 21.29 | 27.50 | 21.01 | 22.82 | 374,196 | +0.17(+0.75%) |
Sep 30, 2021 | 26.47 | 29.00 | 20.70 | 22.65 | 1,387,821 | -0.34(-1.48%) |
Sep 29, 2021 | 17.51 | 25.00 | 17.51 | 22.99 | 727,457 | +5.81(+33.82%) |
Sep 28, 2021 | 18.34 | 18.34 | 17.07 | 17.18 | 59,524 | -1.03(-5.66%) |
Sep 27, 2021 | 17.34 | 19.20 | 17.16 | 18.21 | 95,380 | +0.73(+4.18%) |
Sep 24, 2021 | 19.50 | 20.32 | 17.10 | 17.48 | 131,926 | -2.97(-14.52%) |
Sep 23, 2021 | 22.00 | 24.69 | 19.50 | 20.45 | 400,663 | -0.20(-0.97%) |
Sep 22, 2021 | 16.18 | 23.89 | 16.15 | 20.65 | 1,066,409 | +4.20(+25.53%) |
Sep 21, 2021 | 17.75 | 18.01 | 16.34 | 16.45 | 124,515 | -0.65(-3.80%) |
Sep 20, 2021 | 19.51 | 20.32 | 17.10 | 17.10 | 114,890 | -2.93(-14.63%) |
Sep 17, 2021 | 22.15 | 22.70 | 20.02 | 20.03 | 95,217 | -2.12(-9.57%) |
Sep 16, 2021 | 23.24 | 23.55 | 22.14 | 22.15 | 82,377 | -0.35(-1.56%) |
Sep 15, 2021 | 23.98 | 24.30 | 21.69 | 22.50 | 108,204 | -1.98(-8.09%) |
Sep 14, 2021 | 25.22 | 26.00 | 24.16 | 24.48 | 81,859 | -0.78(-3.09%) |
Sep 13, 2021 | 25.51 | 26.50 | 24.86 | 25.26 | 69,680 | -1.07(-4.06%) |
Sep 10, 2021 | 26.91 | 27.77 | 24.33 | 26.33 | 264,363 | -0.79(-2.91%) |
Sep 09, 2021 | 25.53 | 30.00 | 25.00 | 27.12 | 292,479 | +1.63(+6.39%) |
Sep 08, 2021 | 27.66 | 28.74 | 24.76 | 25.49 | 219,495 | -2.16(-7.81%) |
Sep 07, 2021 | 30.13 | 30.99 | 27.50 | 27.65 | 167,134 | -2.16(-7.25%) |
Sep 03, 2021 | 30.50 | 32.18 | 29.10 | 29.81 | 210,083 | -0.69(-2.26%) |
Sep 02, 2021 | 33.31 | 36.50 | 30.50 | 30.50 | 356,637 | -1.14(-3.60%) |
Sep 01, 2021 | 34.19 | 35.65 | 30.60 | 31.64 | 556,524 | -2.71(-7.89%) |
Aug 31, 2021 | 29.30 | 39.53 | 28.00 | 34.35 | 2,296,763 | +5.47(+18.94%) |
Aug 30, 2021 | 29.30 | 30.85 | 27.27 | 28.88 | 322,703 | -1.13(-3.77%) |
Aug 27, 2021 | 32.78 | 37.50 | 28.66 | 30.01 | 1,085,230 | -0.49(-1.61%) |
Aug 26, 2021 | 36.92 | 42.20 | 28.13 | 30.50 | 4,045,632 | -15.83(-34.17%) |
Aug 25, 2021 | 33.62 | 59.00 | 27.55 | 46.33 | 21,535,826 | +31.03(+202.81%) |
Aug 24, 2021 | 15.49 | 17.40 | 13.15 | 15.30 | 2,066,848 | +1.56(+11.35%) |
Aug 23, 2021 | 13.88 | 18.59 | 12.10 | 13.74 | 2,132,499 | -5.42(-28.29%) |
Aug 20, 2021 | 6.000 | 26.70 | 6.000 | 19.16 | 10,298,653 | +12.86(+204.13%) |
Aug 19, 2021 | 7.930 | 7.994 | 6.240 | 6.300 | 28,941 | -1.56(-19.85%) |
Aug 18, 2021 | 7.500 | 8.900 | 7.500 | 7.860 | 39,481 | +0.83(+11.81%) |
Aug 17, 2021 | 8.750 | 8.750 | 7.030 | 7.030 | 4,715 | -1.72(-19.66%) |
Aug 16, 2021 | 8.772 | 8.925 | 8.750 | 8.750 | 2,451 | +0.00(+0.00%) |
Aug 13, 2021 | 8.780 | 8.780 | 8.750 | 8.750 | 4,334 | -0.07(-0.81%) |
Aug 12, 2021 | 8.790 | 8.822 | 8.780 | 8.822 | 5,015 | +0.01(+0.13%) |
Aug 11, 2021 | 8.780 | 8.900 | 8.780 | 8.810 | 644 | -0.19(-2.11%) |
Aug 10, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 1,121 | +0.25(+2.86%) |
Aug 09, 2021 | 8.925 | 8.925 | 8.750 | 8.750 | 631 | -0.55(-5.91%) |
Aug 06, 2021 | 8.750 | 9.300 | 8.750 | 9.300 | 1,261 | +0.00(+0.00%) |
Aug 05, 2021 | 9.040 | 9.300 | 9.000 | 9.300 | 2,278 | +0.55(+6.29%) |
Aug 04, 2021 | 9.135 | 9.135 | 8.750 | 8.750 | 755 | -0.25(-2.78%) |
Aug 03, 2021 | 9.150 | 9.200 | 9.000 | 9.000 | 1,102 | -0.20(-2.17%) |
Aug 02, 2021 | 9.080 | 9.500 | 8.760 | 9.200 | 3,383 | +0.03(+0.33%) |
Jul 30, 2021 | 9.170 | 9.170 | 9.170 | 9.170 | 183 | -0.03(-0.33%) |
Jul 29, 2021 | 8.940 | 9.240 | 8.940 | 9.200 | 1,117 | +0.09(+0.99%) |
Jul 28, 2021 | 9.070 | 9.200 | 9.000 | 9.110 | 3,927 | +0.11(+1.22%) |
Jul 27, 2021 | 8.800 | 9.000 | 8.760 | 9.000 | 1,058 | +0.20(+2.27%) |
Jul 26, 2021 | 9.030 | 9.399 | 8.800 | 8.800 | 6,728 | -0.35(-3.83%) |
Jul 23, 2021 | 8.700 | 9.150 | 8.700 | 9.150 | 11,561 | +0.09(+0.99%) |
Jul 22, 2021 | 9.180 | 9.180 | 8.700 | 9.060 | 6,459 | +0.15(+1.68%) |
Jul 21, 2021 | 8.990 | 9.100 | 8.650 | 8.910 | 19,532 | -0.36(-3.88%) |
Jul 20, 2021 | 9.550 | 9.700 | 9.220 | 9.270 | 23,995 | -0.29(-3.03%) |
Jul 19, 2021 | 9.670 | 10.25 | 9.450 | 9.560 | 53,295 | -0.94(-8.95%) |