Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2021 | 38.22 | 0 | +0.22(+0.59%) | |||
Dec 23, 2021 | 38.04 | 38.16 | 37.97 | 38.00 | 2,386,618 | -0.06(-0.16%) |
Dec 22, 2021 | 38.10 | 38.13 | 38.04 | 38.06 | 2,173,955 | +0.06(+0.16%) |
Dec 21, 2021 | 38.00 | 38.00 | 37.81 | 38.00 | 2,585,506 | +0.02(+0.05%) |
Dec 20, 2021 | 37.98 | 38.04 | 37.84 | 37.98 | 2,296,808 | +0.17(+0.45%) |
Dec 17, 2021 | 38.03 | 38.06 | 37.80 | 37.81 | 6,506,008 | -0.19(-0.50%) |
Dec 16, 2021 | 37.96 | 38.06 | 37.89 | 38.00 | 3,798,781 | -0.05(-0.13%) |
Dec 15, 2021 | 37.97 | 38.15 | 37.84 | 38.05 | 3,476,385 | +0.14(+0.37%) |
Dec 14, 2021 | 37.91 | 38.23 | 37.82 | 37.91 | 2,313,498 | +0.02(+0.05%) |
Dec 13, 2021 | 37.84 | 38.10 | 37.83 | 37.89 | 2,586,494 | -0.02(-0.05%) |
Dec 10, 2021 | 38.00 | 38.00 | 37.78 | 37.91 | 2,789,582 | -0.05(-0.13%) |
Dec 09, 2021 | 38.02 | 38.14 | 37.92 | 37.96 | 2,357,738 | -0.04(-0.11%) |
Dec 08, 2021 | 38.05 | 38.10 | 38.00 | 38.00 | 2,181,849 | -0.16(-0.43%) |
Dec 07, 2021 | 38.16 | 38.23 | 38.14 | 38.16 | 2,786,775 | -0.02(-0.05%) |
Dec 06, 2021 | 38.13 | 38.26 | 38.10 | 38.18 | 2,601,832 | -0.07(-0.18%) |
Dec 03, 2021 | 38.18 | 38.27 | 38.06 | 38.25 | 3,963,033 | +0.07(+0.18%) |
Dec 02, 2021 | 38.02 | 38.23 | 38.01 | 38.18 | 3,192,281 | +0.08(+0.21%) |
Dec 01, 2021 | 38.01 | 38.19 | 38.00 | 38.10 | 3,476,396 | +0.09(+0.24%) |
Nov 30, 2021 | 38.10 | 38.16 | 37.96 | 38.01 | 5,430,792 | -0.07(-0.18%) |
Nov 29, 2021 | 37.98 | 38.13 | 37.96 | 38.08 | 11,534,932 | +0.09(+0.24%) |
Nov 26, 2021 | 37.93 | 38.00 | 37.93 | 37.99 | 11,096,779 | -0.01(-0.03%) |
Nov 24, 2021 | 37.98 | 38.00 | 37.96 | 38.00 | 7,278,974 | +0.02(+0.05%) |
Nov 23, 2021 | 37.92 | 38.00 | 37.92 | 37.98 | 8,597,196 | +0.06(+0.16%) |
Nov 22, 2021 | 37.92 | 38.00 | 37.90 | 37.92 | 7,988,929 | +0.00(+0.00%) |
Nov 19, 2021 | 37.95 | 37.99 | 37.90 | 37.92 | 7,843,618 | -0.10(-0.26%) |
Nov 18, 2021 | 37.95 | 38.06 | 37.99 | 38.02 | 32,159,738 | +16.74(+78.65%) |
Nov 17, 2021 | 21.33 | 21.63 | 21.18 | 21.28 | 483,066 | -0.02(-0.09%) |
Nov 16, 2021 | 21.19 | 21.71 | 20.87 | 21.30 | 627,332 | +0.11(+0.52%) |
Nov 15, 2021 | 22.26 | 22.26 | 21.11 | 21.19 | 538,276 | -0.97(-4.38%) |
Nov 12, 2021 | 22.35 | 22.64 | 21.74 | 22.16 | 588,811 | +0.02(+0.09%) |
Nov 11, 2021 | 21.73 | 22.56 | 21.73 | 22.14 | 486,343 | +0.34(+1.56%) |
Nov 10, 2021 | 22.08 | 21.80 | 1,149,617 | -0.56(-2.50%) | ||
Nov 09, 2021 | 22.50 | 23.43 | 22.02 | 22.36 | 1,052,378 | +0.09(+0.40%) |
Nov 08, 2021 | 21.96 | 22.45 | 21.72 | 22.27 | 700,866 | +0.36(+1.64%) |
Nov 05, 2021 | 22.44 | 22.45 | 21.16 | 21.91 | 903,955 | -0.38(-1.70%) |
Nov 04, 2021 | 21.75 | 22.31 | 21.05 | 22.29 | 2,270,497 | +0.87(+4.06%) |
Nov 03, 2021 | 20.95 | 21.70 | 20.86 | 21.42 | 1,968,302 | +0.42(+2.00%) |
Nov 02, 2021 | 21.19 | 21.37 | 20.54 | 21.00 | 903,345 | -0.06(-0.28%) |
Nov 01, 2021 | 20.90 | 21.40 | 20.81 | 21.06 | 905,359 | +0.25(+1.20%) |
Oct 29, 2021 | 21.38 | 21.51 | 20.76 | 20.81 | 370,359 | -0.65(-3.03%) |
Oct 28, 2021 | 21.66 | 21.46 | 686,862 | -0.06(-0.28%) | ||
Oct 27, 2021 | 21.44 | 22.15 | 21.41 | 21.52 | 423,176 | -0.02(-0.09%) |
Oct 26, 2021 | 21.59 | 21.54 | 427,715 | +0.19(+0.89%) | ||
Oct 25, 2021 | 21.78 | 21.35 | 408,746 | -0.48(-2.20%) | ||
Oct 22, 2021 | 21.03 | 21.90 | 20.75 | 21.83 | 662,101 | +0.74(+3.51%) |
Oct 21, 2021 | 20.84 | 21.14 | 20.72 | 21.09 | 236,722 | +0.32(+1.54%) |
Oct 20, 2021 | 20.97 | 21.00 | 20.50 | 20.77 | 291,111 | -0.10(-0.48%) |
Oct 19, 2021 | 20.70 | 21.36 | 20.52 | 20.87 | 377,054 | +0.08(+0.38%) |
Oct 18, 2021 | 21.06 | 21.23 | 20.68 | 20.79 | 349,218 | -0.44(-2.07%) |
Oct 15, 2021 | 21.50 | 21.50 | 20.83 | 21.23 | 465,116 | -0.07(-0.33%) |
Oct 14, 2021 | 21.23 | 21.45 | 20.99 | 21.30 | 360,391 | +0.30(+1.43%) |
Oct 13, 2021 | 20.66 | 21.36 | 20.62 | 21.00 | 537,854 | +0.48(+2.34%) |
Oct 12, 2021 | 19.84 | 20.63 | 19.80 | 20.52 | 633,902 | +0.75(+3.79%) |
Oct 11, 2021 | 19.90 | 20.20 | 19.65 | 19.77 | 314,182 | -0.14(-0.70%) |
Oct 08, 2021 | 19.90 | 20.10 | 19.60 | 19.91 | 286,310 | -0.07(-0.35%) |
Oct 07, 2021 | 19.27 | 20.13 | 19.18 | 19.98 | 469,176 | +0.72(+3.74%) |
Oct 06, 2021 | 19.87 | 20.06 | 19.06 | 19.26 | 732,575 | -0.73(-3.65%) |
Oct 05, 2021 | 20.11 | 20.33 | 19.72 | 19.99 | 476,534 | +0.01(+0.05%) |
Oct 04, 2021 | 20.03 | 20.10 | 19.63 | 19.98 | 510,649 | -0.28(-1.38%) |
Oct 01, 2021 | 20.30 | 20.38 | 19.71 | 20.26 | 457,842 | +0.10(+0.50%) |
Sep 30, 2021 | 19.92 | 20.43 | 19.84 | 20.16 | 856,404 | +0.34(+1.72%) |
Sep 29, 2021 | 20.13 | 20.44 | 19.67 | 19.82 | 598,345 | -0.24(-1.20%) |
Sep 28, 2021 | 20.72 | 20.72 | 19.87 | 20.06 | 854,043 | -0.79(-3.79%) |
Sep 27, 2021 | 21.33 | 21.47 | 20.40 | 20.85 | 587,276 | -0.45(-2.11%) |
Sep 24, 2021 | 20.82 | 22.04 | 20.82 | 21.30 | 865,693 | +0.27(+1.28%) |
Sep 23, 2021 | 20.29 | 21.07 | 20.08 | 21.03 | 790,563 | +0.93(+4.63%) |
Sep 22, 2021 | 20.66 | 20.80 | 19.96 | 20.10 | 981,335 | -0.58(-2.80%) |
Sep 21, 2021 | 20.84 | 21.26 | 20.59 | 20.68 | 557,622 | -0.14(-0.67%) |
Sep 20, 2021 | 20.73 | 21.31 | 20.47 | 20.82 | 747,689 | -0.79(-3.66%) |
Sep 17, 2021 | 21.44 | 21.63 | 20.75 | 21.61 | 2,182,931 | +0.22(+1.03%) |
Sep 16, 2021 | 21.15 | 21.50 | 20.73 | 21.39 | 385,661 | +0.18(+0.85%) |
Sep 15, 2021 | 21.12 | 21.76 | 21.09 | 21.21 | 488,469 | +0.07(+0.33%) |
Sep 14, 2021 | 21.28 | 21.89 | 21.06 | 21.14 | 656,835 | -0.08(-0.38%) |
Sep 13, 2021 | 21.95 | 22.11 | 20.98 | 21.22 | 696,706 | -0.48(-2.21%) |
Sep 10, 2021 | 21.87 | 21.96 | 20.78 | 21.70 | 1,432,543 | -0.24(-1.09%) |
Sep 09, 2021 | 22.05 | 22.61 | 21.56 | 21.94 | 710,347 | -0.11(-0.50%) |
Sep 08, 2021 | 20.64 | 22.15 | 20.32 | 22.05 | 1,423,214 | +1.41(+6.83%) |
Sep 07, 2021 | 21.30 | 22.19 | 20.62 | 20.64 | 1,049,442 | -0.60(-2.82%) |
Sep 03, 2021 | 21.16 | 21.42 | 20.90 | 21.24 | 666,446 | -0.05(-0.23%) |
Sep 02, 2021 | 20.46 | 21.50 | 20.46 | 21.29 | 1,155,805 | +1.00(+4.93%) |
Sep 01, 2021 | 20.80 | 20.98 | 20.24 | 20.29 | 910,941 | -0.29(-1.41%) |
Aug 31, 2021 | 21.11 | 21.76 | 20.47 | 20.58 | 1,816,827 | -0.40(-1.91%) |
Aug 30, 2021 | 20.63 | 21.27 | 20.31 | 20.98 | 1,428,140 | +0.33(+1.60%) |
Aug 27, 2021 | 20.09 | 21.26 | 19.94 | 20.65 | 1,016,857 | +0.54(+2.69%) |
Aug 26, 2021 | 20.98 | 21.08 | 19.95 | 20.11 | 786,842 | -0.78(-3.73%) |
Aug 25, 2021 | 20.69 | 21.50 | 20.64 | 20.89 | 1,879,379 | +0.26(+1.26%) |
Aug 24, 2021 | 21.00 | 21.00 | 20.15 | 20.63 | 736,924 | -0.19(-0.91%) |
Aug 23, 2021 | 20.79 | 21.36 | 20.64 | 20.82 | 837,664 | +0.18(+0.87%) |
Aug 20, 2021 | 19.50 | 20.68 | 19.48 | 20.64 | 1,105,002 | +0.96(+4.88%) |
Aug 19, 2021 | 20.21 | 20.55 | 19.61 | 19.68 | 751,171 | -0.71(-3.48%) |
Aug 18, 2021 | 20.43 | 20.98 | 20.25 | 20.39 | 723,687 | -0.26(-1.26%) |
Aug 17, 2021 | 20.40 | 20.85 | 20.06 | 20.65 | 1,160,980 | +0.16(+0.78%) |
Aug 16, 2021 | 20.99 | 21.00 | 20.10 | 20.49 | 1,790,655 | -0.09(-0.44%) |
Aug 13, 2021 | 20.93 | 21.31 | 20.36 | 20.58 | 1,511,620 | -0.20(-0.96%) |
Aug 12, 2021 | 21.50 | 21.56 | 20.56 | 20.78 | 1,434,788 | -0.51(-2.40%) |
Aug 11, 2021 | 22.25 | 22.50 | 20.92 | 21.29 | 2,299,928 | -0.90(-4.06%) |
Aug 10, 2021 | 23.84 | 23.98 | 21.56 | 22.19 | 2,143,907 | -1.64(-6.88%) |
Aug 09, 2021 | 26.94 | 27.78 | 23.65 | 23.83 | 3,439,620 | -3.42(-12.55%) |
Aug 06, 2021 | 26.37 | 28.15 | 24.00 | 27.25 | 6,461,966 | -10.66(-28.12%) |
Aug 05, 2021 | 37.35 | 38.04 | 36.97 | 37.91 | 902,725 | +0.61(+1.64%) |
Aug 04, 2021 | 36.97 | 37.95 | 35.86 | 37.30 | 372,548 | +0.40(+1.08%) |
Aug 03, 2021 | 37.00 | 37.29 | 35.89 | 36.90 | 499,471 | -0.04(-0.11%) |
Aug 02, 2021 | 37.93 | 37.93 | 36.89 | 36.94 | 379,359 | -0.57(-1.52%) |
Jul 30, 2021 | 37.10 | 37.92 | 37.10 | 37.51 | 406,966 | +0.36(+0.97%) |
Jul 29, 2021 | 37.31 | 38.31 | 36.88 | 37.15 | 335,791 | -0.15(-0.40%) |
Jul 28, 2021 | 37.12 | 37.91 | 36.55 | 37.30 | 492,789 | +0.40(+1.08%) |
Jul 27, 2021 | 36.94 | 37.00 | 35.19 | 36.90 | 748,017 | -0.07(-0.19%) |
Jul 26, 2021 | 37.64 | 38.70 | 36.85 | 36.97 | 293,988 | -0.53(-1.41%) |
Jul 23, 2021 | 37.86 | 38.26 | 36.29 | 37.50 | 664,878 | -0.38(-1.00%) |
Jul 22, 2021 | 38.48 | 38.72 | 37.75 | 37.88 | 560,951 | -0.62(-1.61%) |
Jul 21, 2021 | 39.71 | 39.71 | 37.19 | 38.50 | 1,032,463 | -1.49(-3.73%) |
Jul 20, 2021 | 38.84 | 40.14 | 38.65 | 39.99 | 926,834 | +1.58(+4.11%) |
Jul 19, 2021 | 37.72 | 38.96 | 37.43 | 38.41 | 781,463 | +0.41(+1.08%) |
Jul 16, 2021 | 36.98 | 38.95 | 36.92 | 38.00 | 732,785 | +1.18(+3.20%) |
Jul 15, 2021 | 39.00 | 39.09 | 36.32 | 36.82 | 847,858 | -2.06(-5.30%) |
Jul 14, 2021 | 37.88 | 39.58 | 37.37 | 38.88 | 813,356 | +1.31(+3.49%) |
Jul 13, 2021 | 38.67 | 38.93 | 37.19 | 37.57 | 480,605 | -1.48(-3.79%) |
Jul 12, 2021 | 38.11 | 39.56 | 37.68 | 39.05 | 1,550,683 | +1.01(+2.66%) |
Jul 09, 2021 | 38.22 | 38.22 | 37.27 | 38.04 | 472,614 | +0.03(+0.08%) |
Jul 08, 2021 | 37.39 | 38.10 | 36.52 | 38.01 | 724,073 | +0.12(+0.32%) |
Jul 07, 2021 | 37.15 | 38.03 | 36.73 | 37.89 | 603,419 | +0.84(+2.27%) |
Jul 06, 2021 | 37.89 | 39.67 | 36.51 | 37.05 | 759,375 | -0.72(-1.91%) |
Jul 02, 2021 | 37.60 | 38.20 | 36.71 | 37.77 | 767,669 | +0.07(+0.19%) |
Jul 01, 2021 | 37.50 | 38.12 | 36.74 | 37.70 | 430,345 | +0.38(+1.02%) |
Jun 30, 2021 | 36.18 | 37.75 | 36.14 | 37.32 | 853,587 | +1.33(+3.70%) |
Jun 29, 2021 | 36.67 | 37.05 | 35.94 | 35.99 | 482,329 | -0.56(-1.53%) |
Jun 28, 2021 | 37.25 | 37.52 | 36.06 | 36.55 | 723,398 | -0.94(-2.51%) |
Jun 25, 2021 | 38.29 | 38.37 | 37.43 | 37.49 | 1,049,938 | -0.79(-2.06%) |
Jun 24, 2021 | 37.60 | 38.64 | 37.16 | 38.28 | 416,009 | +1.24(+3.35%) |
Jun 23, 2021 | 37.50 | 37.99 | 36.75 | 37.04 | 495,451 | -0.17(-0.46%) |
Jun 22, 2021 | 37.64 | 37.64 | 36.17 | 37.21 | 650,254 | -0.22(-0.59%) |
Jun 21, 2021 | 36.44 | 37.88 | 35.61 | 37.43 | 754,067 | +1.25(+3.45%) |
Jun 18, 2021 | 35.50 | 36.55 | 35.17 | 36.18 | 1,543,295 | +0.40(+1.12%) |
Jun 17, 2021 | 35.65 | 36.87 | 35.33 | 35.78 | 484,780 | +0.24(+0.68%) |
Jun 16, 2021 | 35.23 | 36.76 | 34.50 | 35.54 | 1,316,050 | -0.20(-0.56%) |
Jun 15, 2021 | 38.20 | 38.22 | 35.56 | 35.74 | 716,463 | -2.30(-6.05%) |
Jun 14, 2021 | 37.17 | 38.07 | 37.03 | 38.04 | 830,106 | +0.68(+1.82%) |
Jun 11, 2021 | 34.00 | 37.44 | 33.33 | 37.36 | 1,149,798 | +3.80(+11.32%) |
Jun 10, 2021 | 32.58 | 33.58 | 32.11 | 33.56 | 503,003 | +0.93(+2.85%) |
Jun 09, 2021 | 33.09 | 33.62 | 32.36 | 32.63 | 400,815 | -0.35(-1.06%) |
Jun 08, 2021 | 33.19 | 33.78 | 31.91 | 32.98 | 597,785 | +0.01(+0.03%) |
Jun 07, 2021 | 31.18 | 33.27 | 31.12 | 32.97 | 763,477 | +1.87(+6.01%) |
Jun 04, 2021 | 30.69 | 31.36 | 30.40 | 31.10 | 318,435 | +0.63(+2.07%) |
Jun 03, 2021 | 30.16 | 30.61 | 29.60 | 30.47 | 281,762 | +0.35(+1.16%) |
Jun 02, 2021 | 30.37 | 30.71 | 29.09 | 30.12 | 1,248,084 | -0.59(-1.92%) |