Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.34 | 34.99 | 33.87 | 33.97 | 252,033 | -0.44(-1.28%) |
Mar 30, 2022 | 34.97 | 36.16 | 34.34 | 34.41 | 293,728 | -0.96(-2.71%) |
Mar 29, 2022 | 33.48 | 36.01 | 33.20 | 35.37 | 317,463 | +2.40(+7.28%) |
Mar 28, 2022 | 33.03 | 33.94 | 31.79 | 32.97 | 305,671 | -0.03(-0.09%) |
Mar 25, 2022 | 33.14 | 33.63 | 32.33 | 33.00 | 355,369 | -0.50(-1.49%) |
Mar 24, 2022 | 32.34 | 33.90 | 31.23 | 33.50 | 589,836 | +1.37(+4.26%) |
Mar 23, 2022 | 31.93 | 33.38 | 31.06 | 32.13 | 221,631 | -0.31(-0.96%) |
Mar 22, 2022 | 30.08 | 33.03 | 29.91 | 32.44 | 367,028 | +2.42(+8.06%) |
Mar 21, 2022 | 29.59 | 30.53 | 29.59 | 30.02 | 571,177 | -0.22(-0.73%) |
Mar 18, 2022 | 30.00 | 31.82 | 29.92 | 30.24 | 1,522,781 | +0.00(+0.00%) |
Mar 17, 2022 | 29.17 | 30.58 | 28.73 | 30.24 | 1,054,640 | +0.80(+2.72%) |
Mar 16, 2022 | 28.93 | 30.76 | 28.21 | 29.44 | 760,952 | +1.25(+4.43%) |
Mar 15, 2022 | 26.93 | 28.71 | 26.68 | 28.19 | 277,446 | +1.35(+5.03%) |
Mar 14, 2022 | 27.91 | 28.43 | 25.99 | 26.84 | 507,119 | -1.32(-4.69%) |
Mar 11, 2022 | 33.20 | 33.39 | 27.61 | 28.16 | 744,630 | -5.01(-15.10%) |
Mar 10, 2022 | 33.03 | 33.72 | 32.29 | 33.17 | 181,824 | -0.54(-1.60%) |
Mar 09, 2022 | 32.69 | 34.14 | 31.99 | 33.71 | 287,037 | +2.33(+7.43%) |
Mar 08, 2022 | 31.00 | 32.76 | 29.56 | 31.38 | 441,330 | +0.17(+0.54%) |
Mar 07, 2022 | 33.35 | 34.68 | 31.05 | 31.21 | 556,251 | -1.92(-5.80%) |
Mar 04, 2022 | 33.40 | 34.38 | 32.05 | 33.13 | 345,984 | -0.46(-1.37%) |
Mar 03, 2022 | 36.54 | 37.09 | 33.07 | 33.59 | 390,671 | -3.25(-8.82%) |
Mar 02, 2022 | 36.41 | 37.26 | 34.95 | 36.84 | 262,950 | +0.35(+0.96%) |
Mar 01, 2022 | 37.50 | 38.50 | 35.90 | 36.49 | 554,994 | -1.29(-3.41%) |
Feb 28, 2022 | 34.51 | 38.00 | 34.46 | 37.78 | 579,230 | +3.07(+8.84%) |
Feb 25, 2022 | 33.16 | 34.93 | 31.69 | 34.71 | 617,987 | +2.11(+6.47%) |
Feb 24, 2022 | 28.92 | 33.05 | 28.15 | 32.60 | 452,450 | +2.76(+9.25%) |
Feb 23, 2022 | 32.45 | 33.14 | 29.56 | 29.84 | 380,780 | -2.42(-7.50%) |
Feb 22, 2022 | 31.75 | 34.48 | 31.56 | 32.26 | 547,899 | -0.41(-1.25%) |
Feb 18, 2022 | 32.67 | 0 | -3.33(-9.25%) | |||
Feb 17, 2022 | 39.58 | 40.08 | 35.70 | 36.00 | 280,578 | -4.63(-11.40%) |
Feb 16, 2022 | 39.80 | 40.73 | 38.76 | 40.63 | 200,153 | +0.14(+0.35%) |
Feb 15, 2022 | 38.47 | 40.54 | 38.30 | 40.49 | 504,249 | +2.84(+7.54%) |
Feb 14, 2022 | 36.31 | 39.08 | 35.60 | 37.65 | 301,899 | +1.27(+3.49%) |
Feb 11, 2022 | 38.61 | 39.84 | 36.09 | 36.38 | 246,212 | -2.56(-6.57%) |
Feb 10, 2022 | 36.21 | 40.02 | 35.69 | 38.94 | 443,648 | +1.88(+5.07%) |
Feb 09, 2022 | 37.67 | 38.73 | 36.68 | 37.06 | 607,466 | -0.04(-0.11%) |
Feb 08, 2022 | 34.86 | 37.55 | 34.70 | 37.10 | 364,004 | +1.72(+4.86%) |
Feb 07, 2022 | 34.12 | 36.78 | 33.46 | 35.38 | 330,025 | +1.24(+3.63%) |
Feb 04, 2022 | 30.62 | 34.43 | 30.48 | 34.14 | 292,758 | +3.34(+10.84%) |
Feb 03, 2022 | 32.10 | 30.80 | 384,882 | -2.41(-7.26%) | ||
Feb 02, 2022 | 35.39 | 35.49 | 32.34 | 33.21 | 316,412 | -1.82(-5.20%) |
Feb 01, 2022 | 34.71 | 35.10 | 32.75 | 35.03 | 410,232 | +0.71(+2.07%) |
Jan 31, 2022 | 32.16 | 34.51 | 34.32 | 514,462 | +2.36(+7.38%) | |
Jan 28, 2022 | 29.41 | 31.94 | 28.50 | 31.96 | 282,835 | +2.64(+9.00%) |
Jan 27, 2022 | 31.74 | 32.47 | 29.08 | 29.32 | 302,027 | -1.86(-5.97%) |
Jan 26, 2022 | 30.61 | 33.14 | 30.61 | 31.18 | 589,698 | +1.54(+5.20%) |
Jan 25, 2022 | 29.78 | 30.91 | 28.93 | 29.64 | 397,845 | -0.76(-2.50%) |
Jan 24, 2022 | 27.56 | 30.52 | 26.91 | 30.40 | 515,465 | +2.02(+7.12%) |
Jan 21, 2022 | 30.61 | 31.14 | 28.32 | 28.38 | 360,951 | -2.41(-7.83%) |
Jan 20, 2022 | 30.64 | 32.06 | 30.57 | 30.79 | 539,786 | +0.65(+2.16%) |
Jan 19, 2022 | 29.63 | 31.27 | 29.63 | 30.14 | 603,670 | +0.82(+2.80%) |
Jan 18, 2022 | 28.96 | 30.63 | 28.51 | 29.32 | 608,516 | -0.33(-1.11%) |
Jan 14, 2022 | 29.65 | 0 | -0.01(-0.03%) | |||
Jan 13, 2022 | 31.88 | 32.43 | 29.54 | 29.66 | 400,322 | -2.56(-7.95%) |
Jan 12, 2022 | 33.82 | 33.98 | 32.14 | 32.22 | 200,488 | -1.60(-4.73%) |
Jan 11, 2022 | 32.78 | 35.04 | 32.59 | 33.82 | 429,252 | +1.00(+3.05%) |
Jan 10, 2022 | 31.43 | 32.93 | 30.60 | 32.82 | 485,889 | +0.78(+2.43%) |
Jan 07, 2022 | 30.14 | 32.80 | 30.14 | 32.04 | 478,643 | +2.10(+7.01%) |
Jan 06, 2022 | 30.37 | 31.26 | 29.24 | 29.94 | 778,859 | +0.29(+0.98%) |
Jan 05, 2022 | 31.21 | 31.52 | 29.00 | 29.65 | 686,198 | -2.10(-6.61%) |
Jan 04, 2022 | 33.85 | 34.34 | 29.95 | 31.75 | 724,684 | -2.76(-8.00%) |
Jan 03, 2022 | 36.11 | 36.38 | 33.38 | 34.51 | 546,815 | -1.24(-3.47%) |
Dec 31, 2021 | 36.47 | 36.91 | 35.66 | 35.75 | 248,684 | -0.41(-1.13%) |
Dec 30, 2021 | 35.59 | 37.14 | 35.59 | 36.16 | 364,430 | +0.56(+1.57%) |
Dec 29, 2021 | 34.85 | 36.55 | 34.62 | 35.60 | 257,278 | +0.39(+1.11%) |
Dec 28, 2021 | 36.82 | 36.82 | 34.74 | 35.21 | 244,171 | -1.73(-4.68%) |
Dec 27, 2021 | 36.39 | 37.89 | 35.73 | 36.94 | 197,318 | +0.61(+1.68%) |
Dec 23, 2021 | 36.40 | 36.57 | 35.28 | 36.33 | 289,761 | +0.31(+0.86%) |
Dec 22, 2021 | 35.70 | 36.73 | 34.86 | 36.02 | 451,015 | +0.27(+0.76%) |
Dec 21, 2021 | 34.90 | 36.58 | 34.41 | 35.75 | 434,441 | +1.47(+4.29%) |
Dec 20, 2021 | 37.43 | 37.43 | 33.64 | 34.28 | 618,295 | -4.07(-10.61%) |
Dec 17, 2021 | 34.10 | 38.79 | 33.28 | 38.35 | 1,305,951 | +3.62(+10.42%) |
Dec 16, 2021 | 36.94 | 37.07 | 33.93 | 34.73 | 537,406 | -2.22(-6.01%) |
Dec 15, 2021 | 37.15 | 37.24 | 35.11 | 36.95 | 1,092,065 | -0.30(-0.81%) |
Dec 14, 2021 | 36.20 | 37.43 | 34.85 | 37.25 | 488,183 | -0.26(-0.69%) |
Dec 13, 2021 | 37.87 | 38.27 | 36.27 | 37.51 | 629,073 | -0.71(-1.86%) |
Dec 10, 2021 | 38.91 | 39.50 | 37.20 | 38.22 | 823,810 | -0.60(-1.55%) |
Dec 09, 2021 | 39.35 | 40.06 | 38.41 | 38.82 | 376,689 | -1.06(-2.66%) |
Dec 08, 2021 | 38.05 | 40.08 | 37.26 | 39.88 | 394,728 | +1.81(+4.75%) |
Dec 07, 2021 | 36.58 | 38.86 | 36.25 | 38.07 | 354,284 | +2.57(+7.24%) |
Dec 06, 2021 | 35.30 | 35.91 | 33.04 | 35.50 | 524,470 | -0.12(-0.34%) |
Dec 03, 2021 | 36.72 | 37.00 | 33.94 | 35.62 | 275,444 | -0.81(-2.22%) |
Dec 02, 2021 | 34.72 | 36.74 | 34.06 | 36.43 | 212,463 | +1.75(+5.05%) |
Dec 01, 2021 | 36.70 | 36.70 | 34.22 | 34.68 | 497,744 | -2.02(-5.50%) |
Nov 30, 2021 | 36.88 | 37.50 | 36.59 | 36.70 | 234,406 | -0.57(-1.53%) |
Nov 29, 2021 | 38.50 | 38.50 | 37.16 | 37.27 | 241,613 | +0.12(+0.32%) |
Nov 26, 2021 | 38.87 | 38.94 | 36.62 | 37.15 | 221,425 | -2.41(-6.09%) |
Nov 24, 2021 | 38.22 | 39.76 | 37.82 | 39.56 | 241,381 | +0.83(+2.14%) |
Nov 23, 2021 | 39.72 | 39.89 | 37.41 | 38.73 | 459,609 | -1.24(-3.10%) |
Nov 22, 2021 | 43.90 | 44.23 | 39.83 | 39.97 | 650,849 | -4.07(-9.24%) |
Nov 19, 2021 | 47.03 | 47.31 | 43.04 | 44.04 | 566,013 | -3.33(-7.03%) |
Nov 18, 2021 | 51.00 | 52.27 | 47.33 | 47.37 | 401,935 | -4.17(-8.09%) |
Nov 17, 2021 | 51.47 | 52.32 | 50.60 | 51.54 | 321,297 | -0.71(-1.36%) |
Nov 16, 2021 | 51.48 | 52.46 | 49.99 | 52.25 | 412,236 | +1.00(+1.95%) |
Nov 15, 2021 | 49.00 | 51.81 | 47.47 | 51.25 | 519,103 | +2.48(+5.09%) |
Nov 12, 2021 | 48.25 | 49.55 | 47.09 | 48.77 | 420,947 | +0.62(+1.29%) |
Nov 11, 2021 | 51.03 | 51.80 | 47.91 | 48.15 | 368,007 | -2.47(-4.88%) |
Nov 10, 2021 | 52.53 | 50.62 | 465,325 | -3.57(-6.59%) | ||
Nov 09, 2021 | 54.08 | 55.80 | 53.13 | 54.19 | 230,986 | +0.12(+0.22%) |
Nov 08, 2021 | 54.48 | 55.53 | 53.30 | 54.07 | 162,035 | +0.07(+0.13%) |
Nov 05, 2021 | 57.86 | 58.52 | 53.66 | 54.00 | 432,853 | -3.47(-6.04%) |
Nov 04, 2021 | 55.80 | 57.80 | 55.63 | 57.47 | 149,243 | +1.33(+2.37%) |
Nov 03, 2021 | 55.83 | 56.24 | 54.20 | 56.14 | 159,026 | +0.15(+0.27%) |
Nov 02, 2021 | 55.50 | 56.09 | 54.33 | 55.99 | 143,727 | +0.44(+0.79%) |
Nov 01, 2021 | 57.61 | 57.35 | 55.50 | 55.55 | 216,468 | -1.80(-3.14%) |
Oct 29, 2021 | 53.68 | 57.48 | 53.36 | 57.35 | 277,841 | +3.61(+6.72%) |
Oct 28, 2021 | 50.52 | 55.29 | 50.52 | 53.74 | 369,318 | +3.22(+6.37%) |
Oct 27, 2021 | 49.47 | 51.20 | 49.59 | 50.52 | 193,644 | +0.34(+0.68%) |
Oct 26, 2021 | 50.26 | 50.18 | 112,354 | -0.12(-0.24%) | ||
Oct 25, 2021 | 48.66 | 51.32 | 47.79 | 50.30 | 216,231 | +2.60(+5.45%) |
Oct 22, 2021 | 48.62 | 50.07 | 47.35 | 47.70 | 187,427 | -0.98(-2.01%) |
Oct 21, 2021 | 50.27 | 50.27 | 47.61 | 48.68 | 197,127 | -1.93(-3.81%) |
Oct 20, 2021 | 49.38 | 50.69 | 47.81 | 50.61 | 260,494 | +1.30(+2.64%) |
Oct 19, 2021 | 48.47 | 50.12 | 48.29 | 49.31 | 132,612 | +1.23(+2.56%) |
Oct 18, 2021 | 48.39 | 49.34 | 47.65 | 48.08 | 105,912 | -0.18(-0.37%) |
Oct 15, 2021 | 49.85 | 50.06 | 48.12 | 48.26 | 189,084 | -0.82(-1.67%) |
Oct 14, 2021 | 49.97 | 50.14 | 48.70 | 49.08 | 163,116 | +0.28(+0.57%) |
Oct 13, 2021 | 47.24 | 48.91 | 47.00 | 48.80 | 152,180 | +2.20(+4.72%) |
Oct 12, 2021 | 46.48 | 47.06 | 45.62 | 46.60 | 317,323 | -0.08(-0.17%) |
Oct 11, 2021 | 47.23 | 47.81 | 46.26 | 46.68 | 484,356 | -0.69(-1.46%) |
Oct 08, 2021 | 47.00 | 48.00 | 46.37 | 47.37 | 443,614 | +0.51(+1.09%) |
Oct 07, 2021 | 46.06 | 47.26 | 46.06 | 46.86 | 155,121 | +1.41(+3.10%) |
Oct 06, 2021 | 44.81 | 45.62 | 44.24 | 45.45 | 158,056 | +0.13(+0.29%) |
Oct 05, 2021 | 44.29 | 46.45 | 44.29 | 45.32 | 329,130 | +0.81(+1.82%) |
Oct 04, 2021 | 48.12 | 48.90 | 43.01 | 44.51 | 753,300 | -4.39(-8.98%) |
Oct 01, 2021 | 47.88 | 49.02 | 46.93 | 48.90 | 318,977 | +0.96(+2.00%) |
Sep 30, 2021 | 48.95 | 48.95 | 47.84 | 47.94 | 187,508 | -0.37(-0.77%) |
Sep 29, 2021 | 47.56 | 49.29 | 47.43 | 48.31 | 261,556 | +0.37(+0.77%) |
Sep 28, 2021 | 49.11 | 49.91 | 47.84 | 47.94 | 531,736 | -1.69(-3.41%) |
Sep 27, 2021 | 47.85 | 49.63 | 46.00 | 49.63 | 395,335 | +1.63(+3.40%) |
Sep 24, 2021 | 51.50 | 51.50 | 47.92 | 48.00 | 518,781 | -3.08(-6.03%) |
Sep 23, 2021 | 49.50 | 51.43 | 49.00 | 51.08 | 276,859 | +1.83(+3.72%) |
Sep 22, 2021 | 50.03 | 50.99 | 48.68 | 49.25 | 422,172 | -0.24(-0.48%) |
Sep 21, 2021 | 50.16 | 50.59 | 48.12 | 49.49 | 806,578 | +0.04(+0.08%) |
Sep 20, 2021 | 49.50 | 49.79 | 47.81 | 49.45 | 487,349 | -1.06(-2.10%) |
Sep 17, 2021 | 55.37 | 56.84 | 50.12 | 50.51 | 2,154,002 | -4.46(-8.11%) |
Sep 16, 2021 | 53.90 | 56.67 | 53.79 | 54.97 | 829,103 | +1.07(+1.99%) |
Sep 15, 2021 | 53.38 | 56.36 | 52.25 | 53.90 | 2,609,672 | +0.67(+1.26%) |
Sep 14, 2021 | 57.46 | 59.66 | 51.27 | 53.23 | 704,795 | -4.23(-7.36%) |
Sep 13, 2021 | 62.88 | 62.96 | 52.32 | 57.46 | 864,834 | -8.21(-12.50%) |
Sep 10, 2021 | 64.74 | 68.00 | 64.61 | 65.67 | 167,608 | +1.32(+2.05%) |
Sep 09, 2021 | 65.49 | 66.06 | 64.17 | 64.35 | 153,289 | -1.53(-2.32%) |
Sep 08, 2021 | 66.01 | 66.55 | 59.21 | 65.88 | 360,404 | +0.08(+0.12%) |
Sep 07, 2021 | 60.50 | 69.41 | 60.00 | 65.80 | 530,343 | +6.25(+10.50%) |
Sep 03, 2021 | 60.66 | 58.42 | 54.50 | 59.55 | 427,539 | +1.13(+1.93%) |
Sep 02, 2021 | 54.83 | 60.78 | 54.52 | 58.42 | 557,932 | +4.04(+7.43%) |
Sep 01, 2021 | 52.30 | 55.14 | 51.80 | 54.38 | 262,821 | +2.63(+5.08%) |
Aug 31, 2021 | 51.96 | 53.97 | 51.11 | 51.75 | 149,921 | +1.25(+2.48%) |
Aug 30, 2021 | 54.90 | 55.10 | 49.29 | 50.50 | 229,173 | -4.09(-7.49%) |
Aug 27, 2021 | 55.30 | 55.37 | 53.85 | 54.59 | 83,623 | -0.40(-0.73%) |
Aug 26, 2021 | 53.07 | 56.31 | 53.00 | 54.99 | 91,014 | +1.54(+2.88%) |
Aug 25, 2021 | 55.94 | 55.94 | 52.16 | 53.45 | 129,137 | -3.07(-5.43%) |
Aug 24, 2021 | 54.97 | 57.33 | 54.32 | 56.52 | 177,537 | +1.42(+2.58%) |
Aug 23, 2021 | 54.14 | 55.33 | 53.16 | 55.10 | 196,299 | +1.23(+2.28%) |
Aug 20, 2021 | 54.26 | 55.44 | 53.52 | 53.87 | 172,713 | -0.29(-0.54%) |
Aug 19, 2021 | 50.34 | 54.88 | 50.02 | 54.16 | 141,965 | +3.62(+7.16%) |
Aug 18, 2021 | 50.06 | 52.91 | 49.96 | 50.54 | 112,038 | +0.21(+0.42%) |
Aug 17, 2021 | 55.53 | 56.78 | 49.02 | 50.33 | 128,824 | -5.99(-10.64%) |
Aug 16, 2021 | 52.38 | 58.29 | 52.38 | 56.32 | 231,833 | +4.33(+8.33%) |
Aug 13, 2021 | 48.70 | 52.31 | 48.70 | 51.99 | 131,988 | +3.44(+7.09%) |
Aug 12, 2021 | 47.60 | 50.70 | 46.76 | 48.55 | 255,991 | +0.69(+1.44%) |
Aug 11, 2021 | 46.87 | 48.30 | 46.49 | 47.86 | 220,279 | +0.91(+1.94%) |
Aug 10, 2021 | 45.50 | 48.41 | 45.26 | 46.95 | 193,099 | +1.08(+2.35%) |
Aug 09, 2021 | 42.01 | 47.43 | 41.90 | 45.87 | 459,645 | +4.30(+10.34%) |
Aug 06, 2021 | 45.96 | 47.13 | 40.51 | 41.57 | 318,053 | -4.18(-9.14%) |
Aug 05, 2021 | 43.21 | 47.09 | 43.01 | 45.75 | 289,479 | +2.53(+5.85%) |
Aug 04, 2021 | 42.78 | 43.42 | 41.86 | 43.22 | 153,819 | +0.06(+0.14%) |
Aug 03, 2021 | 42.30 | 43.32 | 41.57 | 43.16 | 263,095 | +0.98(+2.32%) |
Aug 02, 2021 | 41.44 | 42.21 | 41.32 | 42.18 | 70,665 | +0.85(+2.06%) |
Jul 30, 2021 | 42.10 | 43.25 | 41.00 | 41.33 | 231,426 | -1.36(-3.19%) |
Jul 29, 2021 | 40.50 | 43.09 | 40.22 | 42.69 | 120,035 | +2.19(+5.41%) |
Jul 28, 2021 | 41.34 | 41.49 | 39.55 | 40.50 | 257,983 | -0.37(-0.91%) |
Jul 27, 2021 | 41.00 | 41.59 | 39.99 | 40.87 | 583,577 | -0.39(-0.95%) |
Jul 26, 2021 | 44.50 | 44.50 | 40.30 | 41.26 | 353,870 | -3.55(-7.92%) |
Jul 23, 2021 | 43.33 | 45.18 | 42.88 | 44.81 | 454,531 | +1.48(+3.42%) |
Jul 22, 2021 | 40.50 | 44.78 | 39.95 | 43.33 | 675,264 | +2.33(+5.68%) |