Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.20 | 12.49 | 12.48 | 72,911,336 | +1.38(+12.43%) | |
Jan 28, 2022 | 11.34 | 11.34 | 10.51 | 11.10 | 78,767,760 | -0.26(-2.29%) |
Jan 27, 2022 | 12.72 | 12.79 | 11.27 | 11.36 | 83,075,072 | -1.22(-9.70%) |
Jan 26, 2022 | 13.14 | 13.86 | 12.45 | 12.58 | 83,280,360 | -0.18(-1.41%) |
Jan 25, 2022 | 12.75 | 13.45 | 12.59 | 12.76 | 72,366,576 | -0.54(-4.06%) |
Jan 24, 2022 | 13.01 | 13.35 | 11.83 | 13.30 | 137,047,136 | -0.59(-4.25%) |
Jan 21, 2022 | 14.98 | 14.98 | 13.64 | 13.89 | 135,687,504 | -1.11(-7.40%) |
Jan 20, 2022 | 14.27 | 16.47 | 14.01 | 15.00 | 268,234,464 | +1.29(+9.41%) |
Jan 19, 2022 | 14.37 | 14.39 | 13.37 | 13.71 | 184,502,672 | +1.65(+13.68%) |
Jan 18, 2022 | 12.80 | 13.11 | 12.02 | 12.06 | 53,243,616 | -1.14(-8.64%) |
Jan 14, 2022 | 13.20 | 0 | +0.11(+0.84%) | |||
Jan 13, 2022 | 14.00 | 14.04 | 13.05 | 13.09 | 29,825,150 | -0.77(-5.56%) |
Jan 12, 2022 | 14.30 | 14.42 | 13.75 | 13.86 | 24,789,280 | -0.08(-0.57%) |
Jan 11, 2022 | 13.30 | 14.14 | 13.25 | 13.94 | 24,473,592 | +0.57(+4.26%) |
Jan 10, 2022 | 13.45 | 13.49 | 12.82 | 13.37 | 36,911,296 | -0.37(-2.69%) |
Jan 07, 2022 | 13.82 | 14.40 | 13.62 | 13.74 | 28,716,288 | -0.04(-0.29%) |
Jan 06, 2022 | 14.02 | 14.27 | 13.01 | 13.78 | 46,106,048 | -0.32(-2.27%) |
Jan 05, 2022 | 14.88 | 15.23 | 14.04 | 14.10 | 34,919,844 | -0.95(-6.31%) |
Jan 04, 2022 | 15.61 | 15.86 | 14.59 | 15.05 | 34,096,448 | -0.63(-4.02%) |
Jan 03, 2022 | 16.10 | 16.13 | 15.45 | 15.68 | 27,508,932 | -0.13(-0.82%) |
Dec 31, 2021 | 15.93 | 16.49 | 15.74 | 15.81 | 30,798,236 | -0.14(-0.88%) |
Dec 30, 2021 | 14.51 | 16.35 | 14.50 | 15.95 | 41,228,140 | +1.47(+10.15%) |
Dec 29, 2021 | 14.83 | 14.83 | 14.18 | 14.48 | 20,808,128 | -0.37(-2.49%) |
Dec 28, 2021 | 15.28 | 15.49 | 14.67 | 14.85 | 24,001,336 | -0.54(-3.51%) |
Dec 27, 2021 | 15.11 | 16.50 | 14.85 | 15.39 | 19,773,488 | +0.30(+1.99%) |
Dec 23, 2021 | 14.98 | 15.19 | 14.73 | 15.09 | 19,824,014 | +0.10(+0.67%) |
Dec 22, 2021 | 14.86 | 15.37 | 14.73 | 14.99 | 24,266,848 | +0.02(+0.13%) |
Dec 21, 2021 | 14.87 | 15.17 | 14.72 | 14.97 | 27,592,494 | +0.38(+2.60%) |
Dec 20, 2021 | 14.48 | 15.21 | 14.28 | 14.59 | 31,520,016 | -0.06(-0.41%) |
Dec 17, 2021 | 14.08 | 14.77 | 13.66 | 14.65 | 44,408,712 | +0.38(+2.66%) |
Dec 16, 2021 | 15.36 | 15.44 | 14.18 | 14.27 | 42,845,128 | -0.28(-1.92%) |
Dec 15, 2021 | 14.44 | 15.28 | 14.03 | 14.55 | 33,330,312 | +0.07(+0.48%) |
Dec 14, 2021 | 14.27 | 14.72 | 14.16 | 14.48 | 26,634,680 | -0.10(-0.69%) |
Dec 13, 2021 | 14.89 | 15.25 | 14.02 | 14.58 | 40,444,604 | -0.42(-2.80%) |
Dec 10, 2021 | 15.79 | 15.87 | 14.87 | 15.00 | 41,344,204 | -0.66(-4.21%) |
Dec 09, 2021 | 16.66 | 16.91 | 15.55 | 15.66 | 32,380,792 | -1.28(-7.56%) |
Dec 08, 2021 | 16.79 | 17.16 | 16.25 | 16.94 | 25,376,788 | +0.32(+1.93%) |
Dec 07, 2021 | 16.14 | 16.72 | 16.12 | 16.62 | 30,683,268 | +0.87(+5.52%) |
Dec 06, 2021 | 15.06 | 15.84 | 14.50 | 15.75 | 34,036,352 | +0.50(+3.28%) |
Dec 03, 2021 | 16.43 | 16.44 | 14.62 | 15.25 | 64,657,976 | -1.18(-7.18%) |
Dec 02, 2021 | 16.41 | 16.62 | 15.96 | 16.43 | 26,943,236 | +0.04(+0.24%) |
Dec 01, 2021 | 17.41 | 17.91 | 16.23 | 16.39 | 34,505,652 | -0.81(-4.71%) |
Nov 30, 2021 | 18.25 | 18.54 | 17.13 | 17.20 | 67,085,560 | +0.03(+0.16%) |
Nov 29, 2021 | 18.58 | 18.69 | 17.17 | 17.17 | 22,798,396 | -1.04(-5.69%) |
Nov 26, 2021 | 17.88 | 18.32 | 17.80 | 18.21 | 13,253,069 | -0.12(-0.65%) |
Nov 24, 2021 | 17.45 | 18.58 | 17.35 | 18.33 | 28,778,552 | +0.52(+2.92%) |
Nov 23, 2021 | 18.53 | 18.66 | 17.38 | 17.81 | 31,255,590 | -0.94(-5.01%) |
Nov 22, 2021 | 20.52 | 20.60 | 18.32 | 18.75 | 39,674,616 | -1.62(-7.95%) |
Nov 19, 2021 | 20.11 | 21.10 | 19.94 | 20.37 | 25,321,176 | -0.20(-0.97%) |
Nov 18, 2021 | 21.20 | 20.89 | 20.52 | 20.57 | 25,311,448 | -0.55(-2.60%) |
Nov 17, 2021 | 21.85 | 22.04 | 21.02 | 21.12 | 18,931,762 | -0.55(-2.54%) |
Nov 16, 2021 | 22.60 | 22.63 | 21.42 | 21.67 | 41,121,028 | -1.25(-5.45%) |
Nov 15, 2021 | 22.98 | 24.12 | 22.75 | 22.92 | 29,902,560 | +0.16(+0.70%) |
Nov 12, 2021 | 23.17 | 23.60 | 22.17 | 22.76 | 29,275,472 | -0.21(-0.91%) |
Nov 11, 2021 | 23.99 | 24.65 | 22.60 | 22.97 | 72,494,416 | +1.89(+8.97%) |
Nov 10, 2021 | 21.14 | 21.08 | 45,385,672 | -1.06(-4.79%) | ||
Nov 09, 2021 | 23.14 | 23.25 | 21.61 | 22.14 | 24,495,588 | -0.60(-2.64%) |
Nov 08, 2021 | 22.63 | 23.07 | 22.45 | 22.74 | 16,856,696 | +0.17(+0.75%) |
Nov 05, 2021 | 22.89 | 23.22 | 22.24 | 22.57 | 19,731,592 | -0.72(-3.09%) |
Nov 04, 2021 | 23.18 | 23.55 | 22.83 | 23.29 | 18,438,888 | +0.33(+1.44%) |
Nov 03, 2021 | 22.67 | 23.63 | 22.44 | 22.96 | 26,444,082 | +0.28(+1.23%) |
Nov 02, 2021 | 22.67 | 22.93 | 21.60 | 22.68 | 35,461,296 | +0.06(+0.27%) |
Nov 01, 2021 | 20.53 | 22.81 | 21.43 | 22.62 | 52,731,624 | +2.53(+12.59%) |
Oct 29, 2021 | 19.80 | 20.16 | 19.69 | 20.09 | 11,537,994 | +0.18(+0.90%) |
Oct 28, 2021 | 19.56 | 20.20 | 19.48 | 19.91 | 15,057,840 | +0.66(+3.43%) |
Oct 27, 2021 | 20.00 | 20.48 | 19.14 | 19.25 | 17,493,250 | -0.71(-3.56%) |
Oct 26, 2021 | 20.95 | 19.96 | 26,701,220 | -0.73(-3.53%) | ||
Oct 25, 2021 | 20.62 | 21.08 | 20.10 | 20.69 | 15,023,238 | +0.11(+0.53%) |
Oct 22, 2021 | 20.86 | 21.06 | 20.20 | 20.58 | 19,104,512 | -0.41(-1.95%) |
Oct 21, 2021 | 20.89 | 21.77 | 20.77 | 20.99 | 24,694,564 | -0.06(-0.29%) |
Oct 20, 2021 | 20.36 | 21.19 | 19.87 | 21.05 | 25,723,052 | +0.83(+4.10%) |
Oct 19, 2021 | 21.04 | 21.08 | 20.18 | 20.22 | 26,242,772 | -0.63(-3.02%) |
Oct 18, 2021 | 19.18 | 21.00 | 19.12 | 20.85 | 48,457,752 | +1.47(+7.59%) |
Oct 15, 2021 | 19.56 | 19.86 | 19.32 | 19.38 | 22,397,496 | -0.24(-1.22%) |
Oct 14, 2021 | 19.80 | 19.80 | 18.95 | 19.62 | 33,859,432 | +0.70(+3.70%) |
Oct 13, 2021 | 19.00 | 19.31 | 18.49 | 18.92 | 31,216,508 | -0.05(-0.26%) |
Oct 12, 2021 | 18.17 | 19.02 | 17.84 | 18.97 | 47,205,824 | +0.58(+3.15%) |
Oct 11, 2021 | 16.90 | 18.51 | 16.83 | 18.39 | 69,546,456 | +2.18(+13.45%) |
Oct 08, 2021 | 16.53 | 16.65 | 16.17 | 16.21 | 11,054,408 | -0.19(-1.16%) |
Oct 07, 2021 | 16.94 | 17.00 | 16.34 | 16.40 | 15,232,383 | -0.22(-1.32%) |
Oct 06, 2021 | 16.00 | 16.64 | 15.92 | 16.62 | 11,876,233 | +0.37(+2.28%) |
Oct 05, 2021 | 16.15 | 16.76 | 16.08 | 16.25 | 13,912,568 | +0.16(+0.99%) |
Oct 04, 2021 | 16.29 | 16.68 | 15.88 | 16.09 | 21,804,860 | -0.36(-2.19%) |
Oct 01, 2021 | 15.88 | 16.49 | 15.75 | 16.45 | 18,850,316 | +0.57(+3.59%) |
Sep 30, 2021 | 15.90 | 16.06 | 15.30 | 15.88 | 38,756,904 | -0.13(-0.81%) |
Sep 29, 2021 | 16.35 | 17.17 | 16.01 | 16.01 | 38,253,488 | -1.03(-6.04%) |
Sep 28, 2021 | 17.40 | 17.67 | 16.80 | 17.04 | 25,536,074 | -0.66(-3.73%) |
Sep 27, 2021 | 17.66 | 18.08 | 16.85 | 17.70 | 35,474,624 | +0.09(+0.51%) |
Sep 24, 2021 | 16.86 | 17.79 | 16.62 | 17.61 | 22,923,004 | +0.47(+2.74%) |
Sep 23, 2021 | 17.20 | 17.35 | 16.67 | 17.14 | 29,348,732 | +0.30(+1.78%) |
Sep 22, 2021 | 15.86 | 17.09 | 15.61 | 16.84 | 55,309,104 | +1.67(+11.01%) |
Sep 21, 2021 | 14.62 | 15.28 | 14.56 | 15.17 | 23,586,228 | +0.58(+3.98%) |
Sep 20, 2021 | 14.58 | 14.84 | 14.43 | 14.59 | 27,911,852 | -0.50(-3.31%) |
Sep 17, 2021 | 15.52 | 15.58 | 15.06 | 15.09 | 55,126,332 | -0.41(-2.65%) |
Sep 16, 2021 | 15.47 | 15.66 | 15.23 | 15.50 | 24,104,708 | +0.05(+0.32%) |
Sep 15, 2021 | 14.84 | 15.50 | 14.63 | 15.45 | 34,816,536 | +0.95(+6.55%) |
Sep 14, 2021 | 15.02 | 15.33 | 14.38 | 14.50 | 24,451,172 | -0.51(-3.40%) |
Sep 13, 2021 | 15.33 | 15.39 | 14.67 | 15.01 | 20,241,820 | -0.28(-1.83%) |
Sep 10, 2021 | 15.77 | 15.77 | 15.23 | 15.29 | 17,029,536 | -0.40(-2.55%) |
Sep 09, 2021 | 15.31 | 15.84 | 15.26 | 15.69 | 18,384,352 | +0.22(+1.42%) |
Sep 08, 2021 | 15.81 | 16.01 | 15.13 | 15.47 | 15,599,161 | -0.37(-2.34%) |
Sep 07, 2021 | 15.50 | 16.13 | 15.48 | 15.84 | 21,641,232 | +0.68(+4.49%) |
Sep 03, 2021 | 15.02 | 15.53 | 14.92 | 15.16 | 18,898,052 | +0.10(+0.66%) |
Sep 02, 2021 | 14.60 | 15.20 | 14.40 | 15.06 | 19,555,452 | +0.49(+3.36%) |
Sep 01, 2021 | 14.14 | 14.69 | 14.11 | 14.57 | 16,848,556 | +0.39(+2.75%) |
Aug 31, 2021 | 14.18 | 14.25 | 13.97 | 14.18 | 14,510,993 | -0.01(-0.07%) |
Aug 30, 2021 | 14.18 | 14.38 | 14.01 | 14.19 | 15,417,292 | +0.15(+1.07%) |
Aug 27, 2021 | 14.31 | 14.41 | 14.04 | 14.04 | 19,756,424 | -0.32(-2.23%) |
Aug 26, 2021 | 14.76 | 14.76 | 14.20 | 14.36 | 16,723,087 | -0.49(-3.30%) |
Aug 25, 2021 | 14.80 | 15.08 | 14.51 | 14.85 | 13,773,408 | +0.09(+0.61%) |
Aug 24, 2021 | 14.48 | 14.93 | 14.47 | 14.76 | 13,616,941 | +0.33(+2.29%) |
Aug 23, 2021 | 14.27 | 14.50 | 14.22 | 14.43 | 13,264,986 | +0.39(+2.78%) |
Aug 20, 2021 | 13.98 | 14.27 | 13.90 | 14.04 | 17,617,992 | +0.22(+1.59%) |
Aug 19, 2021 | 13.99 | 14.12 | 13.77 | 13.82 | 15,556,715 | -0.40(-2.81%) |
Aug 18, 2021 | 13.98 | 14.58 | 13.85 | 14.22 | 20,727,624 | +0.48(+3.46%) |
Aug 17, 2021 | 14.08 | 14.70 | 13.56 | 13.74 | 31,885,716 | -0.54(-3.78%) |
Aug 16, 2021 | 15.01 | 15.13 | 14.18 | 14.29 | 26,209,740 | -0.71(-4.70%) |
Aug 13, 2021 | 15.35 | 15.53 | 14.91 | 14.99 | 59,983,532 | -2.47(-14.15%) |
Aug 12, 2021 | 16.97 | 17.52 | 16.74 | 17.46 | 36,536,412 | +0.56(+3.31%) |
Aug 11, 2021 | 17.16 | 17.27 | 16.52 | 16.90 | 17,072,424 | -0.09(-0.53%) |
Aug 10, 2021 | 17.02 | 17.27 | 16.56 | 16.99 | 12,797,503 | +0.08(+0.47%) |
Aug 09, 2021 | 16.99 | 17.32 | 16.56 | 16.91 | 15,556,998 | +0.20(+1.20%) |
Aug 06, 2021 | 16.06 | 16.94 | 16.06 | 16.71 | 13,993,713 | +0.66(+4.08%) |
Aug 05, 2021 | 16.60 | 16.73 | 15.88 | 16.05 | 14,484,411 | -0.34(-2.04%) |
Aug 04, 2021 | 15.23 | 16.58 | 15.20 | 16.39 | 25,680,468 | +1.28(+8.47%) |
Aug 03, 2021 | 15.77 | 16.05 | 15.02 | 15.11 | 16,104,122 | -0.62(-3.94%) |
Aug 02, 2021 | 15.58 | 16.32 | 15.41 | 15.73 | 15,071,698 | +0.29(+1.88%) |
Jul 30, 2021 | 15.35 | 15.79 | 15.36 | 15.44 | 6,653,695 | -0.16(-1.03%) |
Jul 29, 2021 | 15.87 | 16.24 | 15.51 | 15.60 | 12,718,393 | +0.23(+1.50%) |
Jul 28, 2021 | 15.12 | 15.48 | 15.08 | 15.37 | 10,093,757 | +0.45(+3.02%) |
Jul 27, 2021 | 15.49 | 15.50 | 14.72 | 14.92 | 16,714,413 | -0.59(-3.80%) |
Jul 26, 2021 | 15.76 | 16.09 | 15.48 | 15.51 | 8,955,782 | -0.19(-1.21%) |
Jul 23, 2021 | 15.89 | 16.05 | 15.44 | 15.70 | 10,369,993 | -0.35(-2.18%) |
Jul 22, 2021 | 16.49 | 16.60 | 15.72 | 16.05 | 18,807,156 | -0.51(-3.08%) |
Jul 21, 2021 | 15.14 | 16.65 | 15.10 | 16.56 | 27,826,944 | +1.50(+9.96%) |
Jul 20, 2021 | 15.18 | 15.29 | 14.94 | 15.06 | 11,659,670 | -0.11(-0.73%) |
Jul 19, 2021 | 15.00 | 15.53 | 14.87 | 15.17 | 14,762,496 | -0.13(-0.85%) |
Jul 16, 2021 | 16.10 | 16.19 | 15.22 | 15.30 | 14,214,590 | -0.69(-4.32%) |
Jul 15, 2021 | 15.62 | 16.42 | 15.45 | 15.99 | 16,163,634 | +0.47(+3.03%) |
Jul 14, 2021 | 16.05 | 16.21 | 15.37 | 15.52 | 19,012,820 | -0.48(-3.00%) |
Jul 13, 2021 | 16.38 | 16.62 | 15.80 | 16.00 | 16,575,897 | -0.42(-2.56%) |
Jul 12, 2021 | 16.51 | 16.84 | 16.22 | 16.42 | 14,029,754 | -0.03(-0.18%) |
Jul 09, 2021 | 16.92 | 17.30 | 16.43 | 16.45 | 17,662,998 | -0.17(-1.02%) |
Jul 08, 2021 | 16.30 | 16.80 | 16.10 | 16.62 | 18,371,764 | -0.32(-1.89%) |
Jul 07, 2021 | 17.56 | 17.58 | 16.80 | 16.94 | 17,500,516 | -0.41(-2.36%) |
Jul 06, 2021 | 18.08 | 18.09 | 17.22 | 17.35 | 20,176,112 | -0.73(-4.04%) |
Jul 02, 2021 | 18.27 | 18.58 | 17.75 | 18.08 | 25,749,820 | -0.17(-0.93%) |
Jul 01, 2021 | 19.23 | 19.24 | 18.16 | 18.25 | 19,899,638 | -0.92(-4.80%) |
Jun 30, 2021 | 19.33 | 19.80 | 19.00 | 19.17 | 27,431,314 | +0.30(+1.59%) |
Jun 29, 2021 | 20.52 | 20.99 | 18.64 | 18.87 | 56,966,688 | -0.39(-2.02%) |
Jun 28, 2021 | 18.17 | 19.97 | 17.65 | 19.26 | 56,699,360 | +0.76(+4.11%) |
Jun 25, 2021 | 19.77 | 19.90 | 18.50 | 18.50 | 36,679,200 | -2.37(-11.36%) |
Jun 24, 2021 | 21.52 | 21.65 | 20.81 | 20.87 | 6,457,819 | -0.53(-2.48%) |
Jun 23, 2021 | 21.33 | 21.70 | 20.90 | 21.40 | 5,325,208 | +0.20(+0.94%) |
Jun 22, 2021 | 22.66 | 22.82 | 21.09 | 21.20 | 6,576,396 | -1.31(-5.82%) |
Jun 21, 2021 | 22.82 | 23.20 | 22.22 | 22.51 | 3,587,125 | -0.53(-2.30%) |
Jun 18, 2021 | 22.72 | 23.68 | 22.22 | 23.04 | 5,991,475 | +0.34(+1.50%) |
Jun 17, 2021 | 22.00 | 23.27 | 21.40 | 22.70 | 7,347,442 | +0.87(+3.99%) |
Jun 16, 2021 | 21.21 | 22.64 | 21.10 | 21.83 | 9,586,607 | +1.03(+4.95%) |
Jun 15, 2021 | 21.59 | 21.68 | 20.69 | 20.80 | 3,526,531 | -1.02(-4.67%) |
Jun 14, 2021 | 22.25 | 22.58 | 21.39 | 21.82 | 4,095,121 | -0.58(-2.59%) |
Jun 11, 2021 | 23.10 | 23.30 | 22.16 | 22.40 | 2,769,374 | -0.62(-2.69%) |
Jun 10, 2021 | 22.83 | 23.40 | 21.43 | 23.02 | 6,519,478 | +0.31(+1.37%) |
Jun 09, 2021 | 24.25 | 24.46 | 22.23 | 22.71 | 9,398,570 | -1.18(-4.94%) |
Jun 08, 2021 | 21.02 | 24.19 | 20.65 | 23.89 | 11,034,925 | +2.68(+12.64%) |
Jun 07, 2021 | 20.70 | 21.47 | 20.31 | 21.21 | 4,747,895 | +0.39(+1.87%) |
Jun 04, 2021 | 22.87 | 22.87 | 20.00 | 20.82 | 13,434,204 | -1.86(-8.20%) |
Jun 03, 2021 | 22.84 | 23.50 | 22.35 | 22.68 | 5,873,314 | -0.53(-2.28%) |
Jun 02, 2021 | 23.66 | 24.95 | 22.68 | 23.21 | 14,670,304 | +0.56(+2.47%) |