Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2021 | 33.54 | 0 | -0.72(-2.09%) | |||
Nov 11, 2021 | 35.36 | 35.36 | 32.84 | 34.26 | 7,902 | -0.66(-1.90%) |
Nov 10, 2021 | 32.96 | 34.92 | 16,185 | +1.55(+4.64%) | ||
Nov 09, 2021 | 34.10 | 35.23 | 33.20 | 33.37 | 17,422 | -0.48(-1.42%) |
Nov 08, 2021 | 29.72 | 34.66 | 29.72 | 33.85 | 32,008 | +5.55(+19.61%) |
Nov 05, 2021 | 28.86 | 29.72 | 28.19 | 28.30 | 6,417 | +0.28(+1.00%) |
Nov 04, 2021 | 29.83 | 29.83 | 27.00 | 28.02 | 11,223 | -1.19(-4.07%) |
Nov 03, 2021 | 28.51 | 29.96 | 28.51 | 29.21 | 1,987 | +0.53(+1.85%) |
Nov 02, 2021 | 29.74 | 29.74 | 28.20 | 28.68 | 4,121 | -0.63(-2.15%) |
Nov 01, 2021 | 28.01 | 29.31 | 28.01 | 29.31 | 1,318 | +1.09(+3.86%) |
Oct 29, 2021 | 28.98 | 28.98 | 27.50 | 28.22 | 9,082 | -0.52(-1.81%) |
Oct 28, 2021 | 29.30 | 30.60 | 28.55 | 28.74 | 2,581 | -0.16(-0.55%) |
Oct 27, 2021 | 29.54 | 29.77 | 28.81 | 28.90 | 6,939 | -1.07(-3.57%) |
Oct 26, 2021 | 30.18 | 29.97 | 7,629 | +0.16(+0.54%) | ||
Oct 25, 2021 | 29.50 | 31.22 | 29.50 | 29.81 | 4,878 | +0.13(+0.44%) |
Oct 22, 2021 | 29.49 | 32.84 | 28.65 | 29.68 | 17,362 | +0.69(+2.38%) |
Oct 21, 2021 | 28.97 | 28.99 | 25.85 | 28.99 | 16,784 | -0.13(-0.45%) |
Oct 20, 2021 | 30.05 | 30.05 | 28.19 | 29.12 | 9,160 | -0.59(-1.99%) |
Oct 19, 2021 | 31.75 | 31.75 | 28.82 | 29.71 | 7,599 | -0.40(-1.33%) |
Oct 18, 2021 | 30.51 | 31.20 | 30.11 | 30.11 | 4,450 | -0.80(-2.59%) |
Oct 15, 2021 | 30.63 | 31.32 | 29.77 | 30.91 | 7,871 | +0.40(+1.31%) |
Oct 14, 2021 | 32.50 | 32.50 | 30.24 | 30.51 | 8,352 | -0.60(-1.93%) |
Oct 13, 2021 | 31.11 | 31.22 | 31.00 | 31.11 | 3,073 | +0.06(+0.19%) |
Oct 12, 2021 | 31.05 | 31.25 | 31.05 | 31.05 | 1,751 | -0.05(-0.16%) |
Oct 11, 2021 | 31.80 | 31.84 | 31.10 | 31.10 | 4,835 | -0.80(-2.51%) |
Oct 08, 2021 | 32.00 | 32.78 | 31.76 | 31.90 | 3,907 | -0.11(-0.34%) |
Oct 07, 2021 | 32.50 | 33.50 | 31.94 | 32.01 | 10,515 | -0.52(-1.60%) |
Oct 06, 2021 | 32.00 | 32.96 | 32.00 | 32.53 | 2,002 | +0.47(+1.47%) |
Oct 05, 2021 | 32.60 | 33.72 | 31.50 | 32.06 | 21,255 | -0.83(-2.52%) |
Oct 04, 2021 | 33.76 | 34.41 | 32.01 | 32.89 | 13,209 | -0.79(-2.35%) |
Oct 01, 2021 | 34.66 | 35.46 | 33.68 | 33.68 | 16,500 | -1.54(-4.37%) |
Sep 30, 2021 | 35.40 | 35.66 | 33.33 | 35.22 | 15,227 | -0.23(-0.65%) |
Sep 29, 2021 | 35.70 | 35.86 | 34.35 | 35.45 | 19,171 | +0.04(+0.11%) |
Sep 28, 2021 | 35.14 | 35.50 | 34.91 | 35.41 | 33,170 | -0.09(-0.25%) |
Sep 27, 2021 | 34.24 | 36.15 | 34.23 | 35.50 | 26,053 | +1.60(+4.72%) |
Sep 24, 2021 | 32.52 | 35.29 | 32.52 | 33.90 | 31,749 | +0.93(+2.82%) |
Sep 23, 2021 | 32.88 | 33.73 | 31.94 | 32.97 | 31,878 | +0.06(+0.18%) |
Sep 22, 2021 | 31.66 | 34.16 | 31.07 | 32.91 | 12,649 | +1.45(+4.61%) |
Sep 21, 2021 | 33.33 | 33.50 | 30.80 | 31.46 | 21,604 | -1.54(-4.67%) |
Sep 20, 2021 | 32.48 | 33.00 | 31.50 | 33.00 | 25,080 | -0.53(-1.58%) |
Sep 17, 2021 | 29.26 | 34.40 | 28.03 | 33.53 | 76,349 | +4.38(+15.03%) |
Sep 16, 2021 | 30.29 | 30.85 | 28.25 | 29.15 | 40,625 | -1.14(-3.76%) |
Sep 15, 2021 | 30.75 | 31.81 | 29.53 | 30.29 | 28,049 | -0.64(-2.07%) |
Sep 14, 2021 | 29.90 | 30.93 | 29.70 | 30.93 | 19,041 | +1.87(+6.43%) |
Sep 13, 2021 | 31.64 | 32.92 | 28.91 | 29.06 | 33,889 | -2.94(-9.19%) |
Sep 10, 2021 | 32.56 | 32.80 | 31.53 | 32.00 | 32,479 | -1.00(-3.03%) |
Sep 09, 2021 | 34.51 | 35.82 | 32.15 | 33.00 | 41,640 | -3.45(-9.47%) |
Sep 08, 2021 | 35.82 | 37.51 | 35.50 | 36.45 | 36,470 | +0.72(+2.02%) |
Sep 07, 2021 | 36.71 | 38.00 | 35.50 | 35.73 | 62,060 | -1.01(-2.75%) |
Sep 03, 2021 | 35.89 | 38.28 | 35.25 | 36.74 | 23,581 | +0.74(+2.06%) |
Sep 02, 2021 | 38.00 | 38.95 | 35.59 | 36.00 | 34,724 | -2.00(-5.26%) |
Sep 01, 2021 | 37.43 | 38.00 | 36.75 | 38.00 | 22,183 | +1.12(+3.04%) |
Aug 31, 2021 | 36.59 | 37.97 | 34.89 | 36.88 | 15,233 | +0.31(+0.85%) |
Aug 30, 2021 | 36.43 | 37.64 | 34.90 | 36.57 | 29,651 | +0.08(+0.22%) |
Aug 27, 2021 | 35.81 | 37.68 | 35.73 | 36.49 | 19,822 | +1.30(+3.69%) |
Aug 26, 2021 | 36.85 | 36.85 | 34.12 | 35.19 | 33,533 | -1.81(-4.89%) |
Aug 25, 2021 | 35.58 | 37.40 | 34.19 | 37.00 | 21,708 | +1.26(+3.53%) |
Aug 24, 2021 | 34.19 | 37.29 | 34.02 | 35.74 | 23,059 | +1.74(+5.12%) |
Aug 23, 2021 | 32.71 | 35.21 | 32.13 | 34.00 | 40,103 | +1.10(+3.34%) |
Aug 20, 2021 | 32.88 | 32.93 | 30.79 | 32.90 | 18,506 | -0.25(-0.75%) |
Aug 19, 2021 | 34.64 | 35.69 | 31.74 | 33.15 | 35,879 | -2.35(-6.62%) |
Aug 18, 2021 | 33.57 | 36.48 | 32.29 | 35.50 | 50,233 | +2.32(+6.99%) |
Aug 17, 2021 | 30.03 | 33.32 | 30.03 | 33.18 | 39,814 | +2.45(+7.97%) |
Aug 16, 2021 | 29.64 | 32.77 | 29.64 | 30.73 | 58,710 | +1.09(+3.68%) |
Aug 13, 2021 | 25.03 | 30.39 | 24.57 | 29.64 | 85,652 | +4.68(+18.75%) |
Aug 12, 2021 | 25.75 | 25.82 | 23.49 | 24.96 | 32,344 | -0.16(-0.64%) |
Aug 11, 2021 | 23.50 | 25.39 | 23.28 | 25.12 | 51,308 | +1.11(+4.62%) |
Aug 10, 2021 | 26.26 | 26.50 | 21.08 | 24.01 | 138,622 | -2.23(-8.50%) |
Aug 09, 2021 | 25.49 | 26.50 | 25.03 | 26.24 | 102,877 | +0.74(+2.90%) |
Aug 06, 2021 | 24.24 | 25.77 | 23.52 | 25.50 | 27,846 | +1.25(+5.15%) |
Aug 05, 2021 | 22.04 | 24.66 | 22.04 | 24.25 | 68,729 | +1.84(+8.21%) |
Aug 04, 2021 | 24.72 | 24.72 | 22.27 | 22.41 | 33,556 | -2.34(-9.45%) |
Aug 03, 2021 | 25.09 | 27.56 | 24.09 | 24.75 | 36,194 | -0.41(-1.63%) |
Aug 02, 2021 | 28.04 | 29.76 | 23.75 | 25.16 | 74,312 | -2.84(-10.14%) |
Jul 30, 2021 | 30.47 | 31.50 | 27.89 | 28.00 | 15,236 | -2.75(-8.94%) |
Jul 29, 2021 | 31.51 | 32.96 | 30.46 | 30.75 | 27,391 | -0.43(-1.38%) |
Jul 28, 2021 | 31.07 | 31.62 | 30.20 | 31.18 | 21,976 | +0.01(+0.03%) |
Jul 27, 2021 | 31.36 | 31.93 | 30.46 | 31.17 | 27,050 | -1.15(-3.56%) |
Jul 26, 2021 | 32.86 | 33.75 | 32.23 | 32.32 | 44,286 | -1.18(-3.52%) |
Jul 23, 2021 | 36.34 | 36.90 | 32.60 | 33.50 | 49,862 | -2.78(-7.66%) |
Jul 22, 2021 | 41.63 | 41.82 | 36.27 | 36.28 | 55,433 | -6.69(-15.57%) |
Jul 21, 2021 | 39.70 | 43.50 | 39.35 | 42.97 | 27,489 | +3.27(+8.24%) |
Jul 20, 2021 | 37.51 | 40.96 | 37.51 | 39.70 | 39,585 | +1.23(+3.20%) |
Jul 19, 2021 | 44.88 | 45.17 | 37.98 | 38.47 | 32,366 | -7.76(-16.79%) |
Jul 16, 2021 | 47.93 | 48.99 | 46.23 | 46.23 | 18,073 | -2.31(-4.76%) |
Jul 15, 2021 | 48.04 | 49.83 | 48.00 | 48.54 | 11,209 | +0.04(+0.08%) |
Jul 14, 2021 | 48.01 | 49.40 | 47.00 | 48.50 | 18,042 | +0.18(+0.37%) |
Jul 13, 2021 | 51.86 | 51.86 | 48.00 | 48.32 | 16,115 | -3.46(-6.68%) |
Jul 12, 2021 | 51.34 | 52.26 | 50.07 | 51.78 | 13,512 | -0.22(-0.42%) |
Jul 09, 2021 | 57.00 | 57.00 | 51.78 | 52.00 | 17,224 | -5.08(-8.90%) |
Jul 08, 2021 | 56.80 | 58.49 | 56.33 | 57.08 | 37,416 | -0.31(-0.54%) |
Jul 07, 2021 | 58.37 | 58.94 | 57.39 | 57.39 | 8,459 | +0.14(+0.24%) |
Jul 06, 2021 | 51.24 | 58.92 | 50.07 | 57.25 | 41,674 | +6.52(+12.85%) |
Jul 02, 2021 | 49.94 | 51.00 | 49.48 | 50.73 | 6,823 | +2.23(+4.60%) |
Jul 01, 2021 | 49.89 | 49.89 | 48.35 | 48.50 | 5,276 | -1.00(-2.02%) |
Jun 30, 2021 | 50.00 | 50.91 | 49.00 | 49.50 | 6,318 | -0.49(-0.98%) |
Jun 29, 2021 | 48.64 | 51.50 | 46.68 | 49.99 | 12,106 | +0.88(+1.79%) |
Jun 28, 2021 | 46.14 | 49.80 | 45.69 | 49.11 | 18,816 | +3.22(+7.02%) |
Jun 25, 2021 | 44.01 | 46.15 | 44.01 | 45.89 | 7,815 | +1.93(+4.39%) |
Jun 24, 2021 | 45.29 | 45.98 | 43.96 | 43.96 | 2,928 | -0.54(-1.21%) |
Jun 23, 2021 | 44.39 | 45.08 | 44.25 | 44.50 | 5,318 | +0.75(+1.71%) |
Jun 22, 2021 | 44.14 | 45.12 | 43.11 | 43.75 | 6,125 | -0.29(-0.66%) |
Jun 21, 2021 | 41.21 | 44.04 | 40.18 | 44.04 | 11,852 | +2.00(+4.76%) |
Jun 18, 2021 | 44.30 | 44.30 | 40.51 | 42.04 | 15,495 | -2.95(-6.56%) |
Jun 17, 2021 | 45.84 | 47.22 | 44.00 | 44.99 | 4,737 | -1.27(-2.75%) |
Jun 16, 2021 | 45.87 | 46.26 | 45.19 | 46.26 | 3,589 | +0.24(+0.52%) |
Jun 15, 2021 | 45.29 | 46.16 | 45.00 | 46.02 | 5,566 | +0.51(+1.12%) |
Jun 14, 2021 | 44.18 | 46.64 | 43.61 | 45.51 | 8,552 | +1.00(+2.25%) |
Jun 11, 2021 | 41.43 | 44.51 | 41.43 | 44.51 | 6,326 | +3.02(+7.28%) |
Jun 10, 2021 | 40.73 | 41.82 | 40.73 | 41.49 | 12,423 | +0.83(+2.04%) |
Jun 09, 2021 | 42.50 | 43.48 | 40.23 | 40.66 | 11,523 | -2.94(-6.74%) |
Jun 08, 2021 | 44.92 | 45.50 | 43.03 | 43.60 | 8,456 | -1.35(-3.00%) |
Jun 07, 2021 | 44.68 | 44.99 | 44.60 | 44.95 | 18,455 | +0.45(+1.01%) |
Jun 04, 2021 | 44.90 | 45.64 | 44.47 | 44.50 | 7,082 | -0.36(-0.80%) |
Jun 03, 2021 | 44.91 | 45.40 | 44.21 | 44.86 | 13,053 | +0.36(+0.81%) |
Jun 02, 2021 | 43.43 | 44.88 | 43.43 | 44.50 | 15,817 | +0.80(+1.83%) |
Jun 01, 2021 | 46.44 | 46.44 | 43.13 | 43.70 | 34,539 | -2.98(-6.38%) |
May 28, 2021 | 46.31 | 46.69 | 45.79 | 46.68 | 9,915 | -0.47(-1.00%) |
May 27, 2021 | 48.25 | 48.25 | 45.88 | 47.15 | 27,480 | -0.82(-1.71%) |
May 26, 2021 | 48.33 | 48.41 | 46.70 | 47.97 | 34,207 | -0.24(-0.50%) |
May 25, 2021 | 50.00 | 50.52 | 47.60 | 48.21 | 9,847 | -1.79(-3.58%) |
May 24, 2021 | 49.49 | 50.00 | 47.83 | 50.00 | 27,167 | +1.08(+2.21%) |
May 21, 2021 | 49.74 | 51.29 | 48.60 | 48.92 | 10,105 | -0.66(-1.33%) |
May 20, 2021 | 53.00 | 53.94 | 48.92 | 49.58 | 26,347 | -3.16(-5.99%) |
May 19, 2021 | 55.00 | 55.00 | 52.08 | 52.74 | 33,526 | -2.01(-3.67%) |
May 18, 2021 | 54.47 | 54.80 | 53.35 | 54.75 | 36,401 | +1.95(+3.69%) |
May 17, 2021 | 50.00 | 54.44 | 50.00 | 52.80 | 30,781 | +2.30(+4.55%) |
May 14, 2021 | 50.50 | 51.86 | 49.00 | 50.50 | 28,607 | +0.54(+1.08%) |
May 13, 2021 | 46.79 | 50.98 | 46.79 | 49.96 | 34,282 | +3.20(+6.84%) |
May 12, 2021 | 50.94 | 51.91 | 46.40 | 46.76 | 24,341 | -3.99(-7.86%) |
May 11, 2021 | 49.90 | 51.25 | 47.99 | 50.75 | 25,164 | +0.40(+0.79%) |
May 10, 2021 | 48.00 | 51.09 | 45.81 | 50.35 | 32,591 | +2.35(+4.90%) |
May 07, 2021 | 44.41 | 48.07 | 43.10 | 48.00 | 18,814 | +3.15(+7.02%) |
May 06, 2021 | 46.66 | 47.89 | 44.85 | 44.85 | 13,280 | -1.91(-4.08%) |
May 05, 2021 | 46.51 | 49.00 | 44.67 | 46.76 | 25,017 | +2.52(+5.70%) |
May 04, 2021 | 44.21 | 45.52 | 43.38 | 44.24 | 66,802 | -0.88(-1.95%) |
May 03, 2021 | 40.22 | 45.87 | 39.78 | 45.12 | 34,330 | +4.90(+12.18%) |
Apr 30, 2021 | 39.44 | 40.67 | 39.28 | 40.22 | 23,100 | +0.54(+1.36%) |
Apr 29, 2021 | 39.21 | 40.64 | 37.70 | 39.68 | 82,454 | +0.18(+0.46%) |
Apr 28, 2021 | 39.36 | 41.95 | 38.92 | 39.50 | 61,542 | -0.11(-0.28%) |
Apr 27, 2021 | 41.50 | 43.42 | 39.61 | 39.61 | 40,811 | -2.46(-5.85%) |
Apr 26, 2021 | 40.83 | 43.18 | 40.83 | 42.07 | 19,424 | +1.24(+3.04%) |
Apr 23, 2021 | 40.67 | 41.50 | 40.11 | 40.83 | 28,000 | +0.63(+1.57%) |
Apr 22, 2021 | 39.51 | 40.95 | 39.51 | 40.20 | 20,713 | +0.63(+1.59%) |
Apr 21, 2021 | 39.66 | 41.50 | 39.01 | 39.57 | 48,278 | -0.68(-1.69%) |
Apr 20, 2021 | 39.83 | 41.45 | 38.34 | 40.25 | 65,663 | +0.52(+1.31%) |
Apr 19, 2021 | 40.36 | 40.60 | 39.41 | 39.73 | 18,353 | -0.27(-0.68%) |
Apr 16, 2021 | 40.16 | 40.85 | 39.79 | 40.00 | 8,600 | -1.24(-3.01%) |
Apr 15, 2021 | 40.91 | 42.28 | 39.75 | 41.24 | 34,753 | -0.26(-0.63%) |
Apr 14, 2021 | 41.00 | 42.40 | 39.11 | 41.50 | 31,517 | +0.59(+1.44%) |
Apr 13, 2021 | 39.32 | 41.00 | 38.02 | 40.91 | 12,480 | +1.40(+3.54%) |
Apr 12, 2021 | 38.84 | 40.00 | 38.51 | 39.51 | 8,436 | +0.67(+1.73%) |
Apr 09, 2021 | 38.64 | 39.34 | 38.50 | 38.84 | 7,200 | +0.05(+0.13%) |
Apr 08, 2021 | 40.00 | 40.00 | 37.51 | 38.79 | 28,778 | -0.62(-1.57%) |
Apr 07, 2021 | 39.81 | 40.15 | 39.00 | 39.41 | 10,030 | -0.47(-1.18%) |
Apr 06, 2021 | 39.61 | 40.79 | 39.29 | 39.88 | 33,789 | -0.40(-0.99%) |
Apr 05, 2021 | 39.03 | 41.53 | 39.03 | 40.28 | 36,346 | +0.86(+2.18%) |