Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2022 | 84.30 | 14 | -1.59(-1.85%) | |||
Mar 24, 2022 | 85.89 | 140 | +3.44(+4.17%) | |||
Mar 21, 2022 | 82.45 | 79 | -0.99(-1.19%) | |||
Mar 17, 2022 | 83.44 | 679 | +6.44(+8.36%) | |||
Mar 15, 2022 | 77.00 | 168 | -2.94(-3.68%) | |||
Mar 14, 2022 | 80.23 | 80.98 | 79.92 | 79.94 | 5,897 | -3.25(-3.91%) |
Mar 10, 2022 | 83.19 | 9,980 | -4.13(-4.73%) | |||
Mar 09, 2022 | 87.87 | 87.87 | 87.32 | 87.32 | 1,033 | -1.68(-1.89%) |
Mar 08, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 1,370 | -1.19(-1.32%) |
Mar 07, 2022 | 92.00 | 92.00 | 90.19 | 90.19 | 578 | -1.81(-1.97%) |
Mar 04, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 520 | -2.00(-2.13%) |
Mar 03, 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 1,120 | +6.93(+7.96%) |
Mar 02, 2022 | 91.45 | 91.45 | 87.07 | 87.07 | 16,470 | +0.72(+0.84%) |
Mar 01, 2022 | 86.35 | 86.35 | 86.35 | 86.35 | 228 | +0.14(+0.17%) |
Feb 28, 2022 | 86.21 | 86.21 | 86.21 | 86.21 | 421 | +0.23(+0.26%) |
Feb 25, 2022 | 84.75 | 85.98 | 84.78 | 85.98 | 10,241 | +3.95(+4.82%) |
Feb 24, 2022 | 83.53 | 83.53 | 82.03 | 82.03 | 1,239 | -5.62(-6.42%) |
Feb 23, 2022 | 87.65 | 88.05 | 87.10 | 87.65 | 42,218 | -0.12(-0.14%) |
Feb 22, 2022 | 87.77 | 87.77 | 87.77 | 87.77 | 224 | +0.00(+0.00%) |
Feb 17, 2022 | 87.77 | 0 | +0.27(+0.31%) | |||
Feb 11, 2022 | 87.50 | 29 | +0.09(+0.10%) | |||
Feb 10, 2022 | 87.41 | 87.41 | 82.25 | 87.41 | 346 | +1.91(+2.23%) |
Feb 09, 2022 | 80.43 | 85.50 | 80.43 | 85.50 | 359 | -0.55(-0.64%) |
Feb 08, 2022 | 86.05 | 86.05 | 86.05 | 86.05 | 468 | +7.43(+9.45%) |
Feb 03, 2022 | 78.62 | 2 | +0.87(+1.12%) | |||
Jan 28, 2022 | 77.75 | 72 | +1.16(+1.51%) | |||
Jan 27, 2022 | 76.59 | 76.59 | 76.59 | 76.59 | 1,296 | -3.68(-4.58%) |
Jan 26, 2022 | 77.40 | 80.36 | 77.27 | 80.27 | 1,544 | +1.46(+1.85%) |
Jan 25, 2022 | 78.07 | 78.81 | 78.07 | 78.81 | 292 | +3.83(+5.11%) |
Jan 24, 2022 | 74.98 | 77.60 | 74.98 | 74.98 | 1,541 | -5.63(-6.98%) |
Jan 21, 2022 | 80.61 | 80.61 | 80.61 | 80.61 | 156 | +2.41(+3.08%) |
Jan 19, 2022 | 78.20 | 76 | +1.19(+1.54%) | |||
Jan 18, 2022 | 76.06 | 80.82 | 76.06 | 77.01 | 2,164 | -5.34(-6.48%) |
Jan 14, 2022 | 82.35 | 0 | -1.70(-2.02%) | |||
Jan 13, 2022 | 84.07 | 84.07 | 80.63 | 84.05 | 931 | +4.80(+6.06%) |
Jan 12, 2022 | 80.19 | 80.19 | 79.25 | 79.25 | 803 | +2.38(+3.10%) |
Jan 11, 2022 | 76.84 | 76.87 | 76.84 | 76.87 | 372 | +0.22(+0.29%) |
Jan 10, 2022 | 77.05 | 77.05 | 76.65 | 76.65 | 4,696 | +2.24(+3.00%) |
Jan 05, 2022 | 74.41 | 74.41 | 74.41 | 9 | -0.34(-0.45%) | |
Jan 04, 2022 | 74.84 | 74.84 | 74.75 | 74.75 | 2,211 | +3.60(+5.06%) |
Dec 28, 2021 | 71.15 | 71.15 | 71.15 | 70 | -0.85(-1.18%) | |
Dec 27, 2021 | 71.70 | 72.00 | 70.10 | 72.00 | 630 | +2.10(+3.00%) |
Dec 23, 2021 | 72.62 | 72.62 | 69.90 | 69.90 | 678 | -1.82(-2.54%) |
Dec 22, 2021 | 71.72 | 71.72 | 71.72 | 71.72 | 438 | +0.16(+0.22%) |
Dec 21, 2021 | 70.04 | 71.56 | 70.04 | 71.56 | 391 | +1.09(+1.55%) |
Dec 20, 2021 | 70.47 | 70.47 | 70.47 | 70.47 | 166 | +1.28(+1.85%) |
Dec 14, 2021 | 69.19 | 69.19 | 69.19 | 8 | -2.82(-3.91%) | |
Dec 13, 2021 | 72.01 | 72.01 | 72.01 | 72.01 | 156 | +3.08(+4.47%) |
Dec 10, 2021 | 68.93 | 68.93 | 68.93 | 68.93 | 318 | +0.58(+0.85%) |
Dec 09, 2021 | 67.80 | 69.62 | 67.80 | 68.35 | 5,032 | +2.20(+3.33%) |
Dec 07, 2021 | 66.15 | 66.15 | 66.15 | 74 | -2.27(-3.32%) | |
Dec 06, 2021 | 68.42 | 68.42 | 68.42 | 68.42 | 2,654 | -2.24(-3.17%) |
Dec 01, 2021 | 70.66 | 70.66 | 70.66 | 423 | +1.96(+2.85%) | |
Nov 30, 2021 | 68.70 | 68.70 | 68.70 | 68.70 | 847 | -0.30(-0.43%) |
Nov 29, 2021 | 69.04 | 69.04 | 69.00 | 69.00 | 587 | +0.76(+1.11%) |
Nov 24, 2021 | 68.24 | 68.24 | 68.24 | 13 | -0.17(-0.25%) | |
Nov 22, 2021 | 68.41 | 68.41 | 68.41 | 10 | +3.41(+5.25%) | |
Nov 19, 2021 | 63.01 | 66.50 | 63.01 | 65.00 | 3,167 | -1.93(-2.88%) |
Nov 18, 2021 | 66.73 | 66.93 | 65.94 | 66.93 | 1,017 | +1.44(+2.21%) |
Nov 15, 2021 | 65.48 | 65.48 | 65.48 | 2 | +0.48(+0.75%) | |
Nov 04, 2021 | 65.00 | 65.00 | 65.00 | 60 | -4.03(-5.84%) | |
Nov 01, 2021 | 69.03 | 69.03 | 69.03 | 35 | +1.40(+2.07%) | |
Oct 29, 2021 | 67.63 | 69.00 | 67.63 | 67.63 | 500 | -2.37(-3.39%) |
Oct 22, 2021 | 70.00 | 70.00 | 70.00 | 177 | -2.91(-3.99%) | |
Oct 20, 2021 | 72.91 | 72.91 | 72.91 | 39 | -2.59(-3.44%) | |
Oct 19, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 179 | +2.99(+4.13%) |
Oct 18, 2021 | 76.83 | 76.83 | 72.51 | 72.51 | 1,011 | -2.69(-3.58%) |
Oct 13, 2021 | 75.20 | 75.20 | 75.20 | 69 | +2.03(+2.77%) | |
Oct 12, 2021 | 73.17 | 73.17 | 73.17 | 73.17 | 164 | +1.63(+2.28%) |
Oct 08, 2021 | 71.54 | 71.54 | 71.54 | 16 | +1.79(+2.57%) | |
Oct 06, 2021 | 69.75 | 69.75 | 69.75 | 58 | -2.22(-3.08%) | |
Oct 05, 2021 | 71.97 | 71.97 | 71.97 | 71.97 | 121 | +1.39(+1.97%) |
Oct 01, 2021 | 70.58 | 70.58 | 70.58 | 77 | -2.89(-3.93%) | |
Sep 30, 2021 | 73.72 | 73.72 | 73.47 | 73.47 | 404 | +2.76(+3.90%) |
Sep 29, 2021 | 70.96 | 70.96 | 70.71 | 70.71 | 253 | -3.14(-4.25%) |
Sep 27, 2021 | 73.85 | 73.85 | 73.85 | 25 | +1.93(+2.69%) | |
Sep 24, 2021 | 71.92 | 71.92 | 71.92 | 71.92 | 402 | -0.14(-0.20%) |
Sep 20, 2021 | 72.06 | 72.06 | 72.06 | 1,410 | -0.20(-0.28%) | |
Sep 17, 2021 | 71.06 | 72.26 | 71.00 | 72.26 | 2,211 | -5.63(-7.23%) |
Sep 16, 2021 | 77.89 | 77.89 | 77.89 | 77.89 | 127 | -0.75(-0.95%) |
Sep 15, 2021 | 74.04 | 78.64 | 74.04 | 78.64 | 330 | +2.96(+3.91%) |
Sep 09, 2021 | 75.68 | 75.68 | 75.68 | 0 | -9.72(-11.38%) | |
Sep 03, 2021 | 85.40 | 85.40 | 85.40 | 6 | +7.48(+9.60%) | |
Sep 01, 2021 | 77.92 | 77.92 | 77.92 | 49 | -5.08(-6.12%) | |
Aug 31, 2021 | 83.00 | 83.00 | 83.00 | 83.00 | 758 | +5.56(+7.18%) |
Aug 26, 2021 | 77.44 | 77.44 | 77.44 | 12 | -0.50(-0.64%) | |
Aug 25, 2021 | 77.94 | 77.94 | 77.94 | 77.94 | 176 | -2.12(-2.65%) |
Aug 19, 2021 | 80.06 | 80.06 | 80.06 | 1,026 | -3.81(-4.54%) | |
Aug 18, 2021 | 83.87 | 83.87 | 83.87 | 83.87 | 178 | -3.27(-3.75%) |
Aug 13, 2021 | 87.14 | 87.14 | 87.14 | 9 | +0.79(+0.91%) | |
Aug 12, 2021 | 87.10 | 87.10 | 86.35 | 86.35 | 242 | -6.95(-7.45%) |
Aug 09, 2021 | 93.30 | 93.30 | 93.30 | 38 | -7.01(-6.99%) | |
Aug 03, 2021 | 100.31 | 100.31 | 100.31 | 0 | +2.43(+2.48%) | |
Jul 26, 2021 | 97.88 | 97.88 | 97.88 | 47 | +5.82(+6.32%) | |
Jul 23, 2021 | 92.04 | 92.06 | 92.04 | 92.06 | 304 | +1.27(+1.40%) |
Jul 22, 2021 | 90.79 | 90.79 | 90.79 | 90.79 | 157 | +0.30(+0.33%) |
Jul 19, 2021 | 90.49 | 90.49 | 90.49 | 1 | -7.21(-7.38%) | |
Jul 13, 2021 | 97.70 | 97.70 | 97.70 | 0 | +4.84(+5.21%) | |
Jun 24, 2021 | 92.86 | 92.86 | 92.86 | 0 | +1.45(+1.59%) | |
Jun 23, 2021 | 91.41 | 91.41 | 91.41 | 91.41 | 301 | +1.93(+2.16%) |
Jun 21, 2021 | 89.48 | 89.48 | 89.48 | 21 | -5.11(-5.40%) | |
Jun 11, 2021 | 94.59 | 94.59 | 94.59 | 0 | -2.91(-2.98%) | |
Jun 09, 2021 | 97.50 | 97.50 | 97.50 | 0 | -0.83(-0.84%) | |
Jun 08, 2021 | 98.45 | 98.45 | 98.33 | 98.33 | 339 | +0.99(+1.02%) |
Jun 04, 2021 | 97.34 | 97.34 | 97.34 | 427 | +0.33(+0.34%) | |
Jun 01, 2021 | 97.01 | 97.01 | 97.01 | 55 | +0.00(+0.00%) | |
May 28, 2021 | 97.01 | 97.01 | 97.01 | 97.01 | 160 | +2.66(+2.82%) |
May 27, 2021 | 94.35 | 94.35 | 94.35 | 94.35 | 106 | -1.88(-1.95%) |
May 25, 2021 | 96.23 | 96.23 | 96.23 | 86 | +1.76(+1.86%) | |
May 24, 2021 | 91.93 | 94.47 | 91.93 | 94.47 | 356 | -0.88(-0.92%) |
May 21, 2021 | 95.35 | 95.35 | 95.35 | 95.35 | 101 | -1.41(-1.46%) |
May 19, 2021 | 96.76 | 96.76 | 96.76 | 11 | -0.85(-0.87%) | |
May 14, 2021 | 97.61 | 97.61 | 97.61 | 93 | -3.64(-3.60%) | |
May 13, 2021 | 101.60 | 101.60 | 101.00 | 101.25 | 848 | +1.00(+1.00%) |
May 11, 2021 | 100.25 | 100.25 | 100.25 | 70 | -6.02(-5.66%) | |
May 10, 2021 | 106.50 | 106.55 | 102.63 | 106.27 | 2,508 | +6.40(+6.41%) |
May 07, 2021 | 100.82 | 100.82 | 99.87 | 99.87 | 775 | +2.87(+2.96%) |
May 06, 2021 | 96.69 | 97.00 | 96.69 | 97.00 | 2,182 | -0.32(-0.33%) |
May 05, 2021 | 97.34 | 97.34 | 97.32 | 97.32 | 221 | +1.20(+1.25%) |
May 04, 2021 | 96.12 | 96.12 | 96.12 | 96.12 | 202 | +0.47(+0.49%) |
May 03, 2021 | 95.65 | 95.65 | 95.65 | 65 | +0.00(+0.00%) | |
Apr 30, 2021 | 95.65 | 95.65 | 95.65 | 101 | +0.00(+0.00%) | |
Apr 29, 2021 | 97.95 | 97.95 | 95.65 | 95.65 | 336 | +2.14(+2.29%) |
Apr 28, 2021 | 93.51 | 93.51 | 93.51 | 32 | +0.00(+0.00%) | |
Apr 22, 2021 | 93.51 | 93.51 | 93.51 | 0 | +0.17(+0.18%) | |
Apr 21, 2021 | 93.35 | 93.35 | 93.35 | 93.35 | 12 | +1.45(+1.57%) |
Apr 20, 2021 | 91.90 | 91.90 | 91.90 | 26 | +0.00(+0.00%) | |
Apr 19, 2021 | 94.95 | 95.97 | 91.90 | 91.90 | 1,360 | -0.22(-0.24%) |
Apr 16, 2021 | 92.12 | 92.12 | 92.12 | 92.12 | 100 | -0.09(-0.10%) |
Apr 15, 2021 | 92.21 | 92.21 | 92.21 | 82 | +0.00(+0.00%) | |
Apr 14, 2021 | 92.21 | 92.21 | 92.21 | 11 | +0.00(+0.00%) | |
Apr 13, 2021 | 92.21 | 92.21 | 92.21 | 22 | +0.00(+0.00%) | |
Apr 12, 2021 | 92.21 | 92.21 | 92.21 | 92.21 | 245 | -0.41(-0.44%) |
Apr 09, 2021 | 92.70 | 92.70 | 92.58 | 92.62 | 300 | +0.62(+0.67%) |
Apr 08, 2021 | 92.85 | 92.85 | 92.00 | 92.00 | 385 | +7.00(+8.24%) |