Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2021 | 23.02 | 0 | +0.05(+0.22%) | |||
Dec 21, 2021 | 23.00 | 23.02 | 22.97 | 22.97 | 54,430 | -0.03(-0.13%) |
Dec 20, 2021 | 22.97 | 23.00 | 22.94 | 23.00 | 304,258 | +0.01(+0.04%) |
Dec 17, 2021 | 22.97 | 22.99 | 22.96 | 22.99 | 108,598 | +0.02(+0.09%) |
Dec 16, 2021 | 22.97 | 22.99 | 22.97 | 22.97 | 79,782 | -0.02(-0.09%) |
Dec 15, 2021 | 22.95 | 22.99 | 22.95 | 22.99 | 208,990 | +0.04(+0.17%) |
Dec 14, 2021 | 22.95 | 22.98 | 22.95 | 22.95 | 110,851 | -0.02(-0.09%) |
Dec 13, 2021 | 22.95 | 22.98 | 22.94 | 22.97 | 110,228 | -0.01(-0.04%) |
Dec 10, 2021 | 22.99 | 23.00 | 22.94 | 22.98 | 136,566 | +0.02(+0.09%) |
Dec 09, 2021 | 22.94 | 22.98 | 22.94 | 22.96 | 215,063 | +0.02(+0.09%) |
Dec 08, 2021 | 22.95 | 22.99 | 22.94 | 22.94 | 192,087 | +0.01(+0.04%) |
Dec 07, 2021 | 22.95 | 22.95 | 22.93 | 22.93 | 236,845 | +0.00(+0.00%) |
Dec 06, 2021 | 22.96 | 23.08 | 22.93 | 22.93 | 225,229 | +0.00(+0.00%) |
Dec 03, 2021 | 23.03 | 23.20 | 22.93 | 22.93 | 482,652 | -0.01(-0.04%) |
Dec 02, 2021 | 22.96 | 23.06 | 22.93 | 22.94 | 178,193 | +0.01(+0.04%) |
Dec 01, 2021 | 23.05 | 23.05 | 22.92 | 22.93 | 228,668 | -0.07(-0.30%) |
Nov 30, 2021 | 22.95 | 23.06 | 22.95 | 23.00 | 201,260 | +0.00(+0.00%) |
Nov 29, 2021 | 23.00 | 23.18 | 22.96 | 23.00 | 184,131 | +0.07(+0.31%) |
Nov 26, 2021 | 22.94 | 23.07 | 22.93 | 22.93 | 395,297 | -0.09(-0.39%) |
Nov 24, 2021 | 23.05 | 23.05 | 22.98 | 23.02 | 319,064 | -0.03(-0.13%) |
Nov 23, 2021 | 22.90 | 23.10 | 22.90 | 23.05 | 481,715 | +0.15(+0.66%) |
Nov 22, 2021 | 22.74 | 23.47 | 22.74 | 22.90 | 733,950 | +1.40(+6.51%) |
Nov 19, 2021 | 21.56 | 21.60 | 20.81 | 21.50 | 69,732 | -0.47(-2.14%) |
Nov 18, 2021 | 21.34 | 22.09 | 21.83 | 21.97 | 60,875 | +0.78(+3.68%) |
Nov 17, 2021 | 22.26 | 23.24 | 21.00 | 21.19 | 200,459 | -1.07(-4.81%) |
Nov 16, 2021 | 21.39 | 22.59 | 21.25 | 22.26 | 187,739 | +0.89(+4.16%) |
Nov 15, 2021 | 21.40 | 21.52 | 20.42 | 21.37 | 158,440 | +0.23(+1.09%) |
Nov 12, 2021 | 21.40 | 21.72 | 21.10 | 21.14 | 72,060 | -0.23(-1.08%) |
Nov 11, 2021 | 20.83 | 21.85 | 20.73 | 21.37 | 28,624 | +0.54(+2.59%) |
Nov 10, 2021 | 21.13 | 20.83 | 136,227 | -0.52(-2.44%) | ||
Nov 09, 2021 | 21.52 | 21.57 | 20.81 | 21.35 | 51,175 | -0.18(-0.84%) |
Nov 08, 2021 | 21.00 | 22.39 | 20.80 | 21.53 | 92,894 | +0.03(+0.14%) |
Nov 05, 2021 | 22.15 | 22.15 | 21.01 | 21.50 | 48,745 | -0.38(-1.74%) |
Nov 04, 2021 | 20.40 | 22.17 | 20.40 | 21.88 | 83,606 | +1.13(+5.45%) |
Nov 03, 2021 | 20.24 | 20.75 | 19.80 | 20.75 | 62,273 | +0.69(+3.44%) |
Nov 02, 2021 | 20.52 | 20.80 | 19.93 | 20.06 | 54,215 | -0.36(-1.76%) |
Nov 01, 2021 | 20.22 | 20.97 | 20.17 | 20.42 | 86,295 | +0.00(+0.00%) |
Oct 29, 2021 | 21.01 | 21.41 | 19.69 | 20.42 | 74,834 | -0.42(-2.02%) |
Oct 28, 2021 | 21.30 | 21.75 | 20.67 | 20.84 | 83,623 | -0.15(-0.71%) |
Oct 27, 2021 | 22.13 | 22.49 | 20.73 | 20.99 | 89,078 | -1.01(-4.59%) |
Oct 26, 2021 | 21.31 | 22.00 | 126,485 | +0.42(+1.95%) | ||
Oct 25, 2021 | 20.89 | 22.12 | 20.79 | 21.58 | 124,182 | +1.14(+5.58%) |
Oct 22, 2021 | 20.20 | 20.69 | 19.61 | 20.44 | 170,611 | +0.21(+1.04%) |
Oct 21, 2021 | 20.94 | 21.10 | 20.15 | 20.23 | 24,052 | -0.53(-2.55%) |
Oct 20, 2021 | 20.71 | 21.02 | 20.14 | 20.76 | 62,992 | +0.01(+0.05%) |
Oct 19, 2021 | 20.85 | 21.74 | 20.62 | 20.75 | 64,939 | +0.02(+0.10%) |
Oct 18, 2021 | 21.17 | 22.05 | 20.62 | 20.73 | 54,216 | -0.43(-2.03%) |
Oct 15, 2021 | 22.11 | 22.17 | 20.70 | 21.16 | 71,943 | -0.63(-2.89%) |
Oct 14, 2021 | 22.20 | 22.64 | 21.78 | 21.79 | 52,849 | -0.26(-1.18%) |
Oct 13, 2021 | 22.76 | 23.20 | 21.40 | 22.05 | 100,242 | -0.71(-3.12%) |
Oct 12, 2021 | 24.28 | 24.28 | 22.48 | 22.76 | 69,858 | -1.64(-6.72%) |
Oct 11, 2021 | 23.71 | 24.79 | 23.06 | 24.40 | 114,922 | +0.90(+3.83%) |
Oct 08, 2021 | 22.13 | 24.01 | 22.11 | 23.50 | 240,644 | +1.50(+6.82%) |
Oct 07, 2021 | 22.20 | 23.32 | 21.86 | 22.00 | 203,366 | +0.07(+0.32%) |
Oct 06, 2021 | 23.51 | 24.14 | 21.81 | 21.93 | 163,320 | -2.08(-8.66%) |
Oct 05, 2021 | 25.20 | 25.38 | 23.85 | 24.01 | 236,004 | -1.21(-4.80%) |
Oct 04, 2021 | 25.10 | 26.66 | 25.08 | 25.22 | 310,666 | +0.33(+1.33%) |
Oct 01, 2021 | 24.38 | 25.14 | 23.43 | 24.89 | 126,169 | +1.23(+5.20%) |
Sep 30, 2021 | 24.67 | 24.99 | 23.27 | 23.66 | 251,833 | -0.74(-3.03%) |
Sep 29, 2021 | 23.95 | 24.83 | 23.20 | 24.40 | 160,466 | +0.92(+3.92%) |
Sep 28, 2021 | 22.83 | 25.48 | 22.70 | 23.48 | 304,601 | +0.98(+4.36%) |
Sep 27, 2021 | 22.00 | 23.36 | 21.12 | 22.50 | 200,811 | +1.42(+6.74%) |
Sep 24, 2021 | 20.58 | 22.64 | 20.58 | 21.08 | 182,877 | +0.60(+2.93%) |
Sep 23, 2021 | 20.75 | 22.08 | 19.55 | 20.48 | 322,562 | -1.01(-4.70%) |
Sep 22, 2021 | 21.14 | 21.75 | 21.12 | 21.49 | 28,778 | +0.66(+3.17%) |
Sep 21, 2021 | 21.09 | 21.67 | 20.57 | 20.83 | 62,065 | -0.28(-1.33%) |
Sep 20, 2021 | 19.99 | 21.12 | 19.99 | 21.11 | 52,041 | +0.68(+3.33%) |
Sep 17, 2021 | 21.82 | 21.82 | 20.30 | 20.43 | 110,663 | -1.54(-7.01%) |
Sep 16, 2021 | 22.76 | 22.99 | 21.60 | 21.97 | 44,466 | -0.66(-2.92%) |
Sep 15, 2021 | 21.00 | 22.95 | 21.00 | 22.63 | 86,907 | +1.65(+7.86%) |
Sep 14, 2021 | 22.21 | 22.21 | 20.75 | 20.98 | 62,518 | -0.74(-3.41%) |
Sep 13, 2021 | 20.77 | 22.08 | 20.77 | 21.72 | 121,445 | +1.10(+5.33%) |
Sep 10, 2021 | 20.72 | 20.99 | 20.26 | 20.62 | 92,784 | +0.18(+0.88%) |
Sep 09, 2021 | 20.30 | 21.04 | 20.18 | 20.44 | 111,131 | -0.29(-1.40%) |
Sep 08, 2021 | 20.26 | 21.00 | 20.23 | 20.73 | 84,401 | -0.03(-0.14%) |
Sep 07, 2021 | 21.45 | 22.18 | 20.75 | 20.76 | 59,225 | -0.70(-3.26%) |
Sep 03, 2021 | 20.42 | 21.55 | 20.00 | 21.46 | 86,927 | +1.46(+7.30%) |
Sep 02, 2021 | 18.03 | 20.49 | 18.03 | 20.00 | 176,670 | +2.83(+16.48%) |
Sep 01, 2021 | 16.20 | 19.59 | 16.00 | 17.17 | 182,968 | +0.92(+5.66%) |
Aug 31, 2021 | 16.19 | 16.55 | 15.80 | 16.25 | 69,398 | +0.23(+1.44%) |
Aug 30, 2021 | 15.97 | 16.65 | 15.80 | 16.02 | 24,002 | -0.17(-1.05%) |
Aug 27, 2021 | 15.33 | 16.59 | 15.33 | 16.19 | 64,997 | +0.64(+4.12%) |
Aug 26, 2021 | 15.11 | 15.81 | 14.68 | 15.55 | 21,151 | +0.36(+2.37%) |
Aug 25, 2021 | 15.14 | 15.42 | 15.02 | 15.19 | 6,190 | +0.15(+1.00%) |
Aug 24, 2021 | 14.37 | 15.37 | 14.37 | 15.04 | 27,111 | +0.13(+0.87%) |
Aug 23, 2021 | 15.10 | 15.29 | 14.73 | 14.91 | 33,553 | +0.14(+0.95%) |
Aug 20, 2021 | 15.01 | 15.12 | 14.77 | 14.77 | 10,341 | -0.34(-2.25%) |
Aug 19, 2021 | 15.09 | 15.52 | 14.80 | 15.11 | 28,738 | -0.34(-2.20%) |
Aug 18, 2021 | 15.43 | 15.67 | 15.25 | 15.45 | 30,518 | -0.09(-0.58%) |
Aug 17, 2021 | 15.57 | 16.00 | 15.41 | 15.54 | 35,405 | -0.16(-1.02%) |
Aug 16, 2021 | 15.65 | 16.00 | 15.05 | 15.70 | 43,722 | -0.15(-0.95%) |
Aug 13, 2021 | 15.92 | 16.01 | 15.75 | 15.85 | 23,005 | -0.07(-0.44%) |
Aug 12, 2021 | 16.12 | 16.12 | 15.63 | 15.92 | 41,440 | -0.03(-0.19%) |
Aug 11, 2021 | 15.89 | 16.13 | 15.00 | 15.95 | 34,705 | +0.11(+0.69%) |
Aug 10, 2021 | 15.61 | 16.05 | 15.15 | 15.84 | 14,665 | +0.13(+0.83%) |
Aug 09, 2021 | 16.02 | 16.02 | 15.01 | 15.71 | 35,523 | -0.43(-2.66%) |
Aug 06, 2021 | 16.05 | 16.15 | 15.48 | 16.14 | 37,145 | +0.07(+0.44%) |
Aug 05, 2021 | 16.20 | 16.20 | 15.83 | 16.07 | 13,126 | +0.34(+2.16%) |
Aug 04, 2021 | 16.01 | 17.00 | 15.47 | 15.73 | 36,534 | -0.81(-4.90%) |
Aug 03, 2021 | 16.30 | 16.54 | 16.16 | 16.54 | 18,821 | +0.25(+1.53%) |
Aug 02, 2021 | 15.86 | 16.71 | 15.26 | 16.29 | 54,295 | +0.27(+1.69%) |
Jul 30, 2021 | 15.82 | 16.05 | 15.50 | 16.02 | 31,085 | +0.04(+0.25%) |
Jul 29, 2021 | 16.21 | 16.21 | 15.92 | 15.98 | 23,922 | -0.09(-0.56%) |
Jul 28, 2021 | 15.98 | 16.28 | 15.65 | 16.07 | 43,098 | +0.10(+0.63%) |
Jul 27, 2021 | 15.95 | 16.27 | 15.85 | 15.97 | 49,400 | -0.22(-1.36%) |
Jul 26, 2021 | 15.46 | 16.35 | 15.46 | 16.19 | 43,377 | +0.61(+3.92%) |
Jul 23, 2021 | 15.29 | 15.90 | 14.89 | 15.58 | 51,367 | +0.25(+1.63%) |
Jul 22, 2021 | 15.37 | 15.40 | 14.49 | 15.33 | 71,320 | +0.02(+0.13%) |
Jul 21, 2021 | 15.22 | 15.67 | 15.16 | 15.31 | 35,667 | +0.23(+1.53%) |
Jul 20, 2021 | 15.01 | 15.47 | 14.87 | 15.08 | 73,335 | +0.21(+1.41%) |
Jul 19, 2021 | 14.37 | 14.99 | 14.11 | 14.87 | 136,554 | +0.06(+0.41%) |
Jul 16, 2021 | 15.96 | 16.01 | 14.54 | 14.81 | 84,754 | -1.03(-6.50%) |
Jul 15, 2021 | 16.14 | 16.32 | 15.45 | 15.84 | 121,026 | -0.50(-3.06%) |
Jul 14, 2021 | 17.15 | 17.29 | 15.92 | 16.34 | 174,224 | -0.59(-3.48%) |
Jul 13, 2021 | 17.11 | 17.15 | 16.65 | 16.93 | 169,496 | +0.18(+1.07%) |
Jul 12, 2021 | 16.10 | 16.83 | 15.77 | 16.75 | 43,894 | +0.61(+3.78%) |
Jul 09, 2021 | 15.60 | 16.23 | 15.35 | 16.14 | 54,918 | +0.64(+4.13%) |
Jul 08, 2021 | 14.49 | 15.51 | 14.49 | 15.50 | 69,744 | +0.84(+5.73%) |
Jul 07, 2021 | 14.61 | 14.78 | 13.88 | 14.66 | 65,211 | +0.09(+0.62%) |
Jul 06, 2021 | 15.09 | 15.09 | 14.21 | 14.57 | 116,546 | -0.49(-3.25%) |
Jul 02, 2021 | 15.19 | 15.19 | 14.89 | 15.06 | 37,049 | -0.07(-0.46%) |
Jul 01, 2021 | 15.00 | 15.14 | 14.70 | 15.13 | 53,120 | +0.20(+1.34%) |
Jun 30, 2021 | 14.77 | 14.99 | 14.49 | 14.93 | 50,356 | +0.18(+1.22%) |
Jun 29, 2021 | 14.53 | 14.85 | 14.35 | 14.75 | 76,698 | +0.23(+1.58%) |
Jun 28, 2021 | 14.65 | 14.73 | 14.01 | 14.52 | 122,268 | +0.07(+0.48%) |
Jun 25, 2021 | 14.50 | 14.61 | 13.90 | 14.45 | 1,400,104 | -0.06(-0.41%) |
Jun 24, 2021 | 13.99 | 14.60 | 13.55 | 14.51 | 200,399 | +0.55(+3.94%) |
Jun 23, 2021 | 13.72 | 13.98 | 13.58 | 13.96 | 169,531 | +0.14(+1.01%) |
Jun 22, 2021 | 12.99 | 14.28 | 12.87 | 13.82 | 321,739 | +0.98(+7.63%) |
Jun 21, 2021 | 11.98 | 12.86 | 11.86 | 12.84 | 103,907 | +1.11(+9.46%) |
Jun 18, 2021 | 11.74 | 12.10 | 11.61 | 11.73 | 90,190 | -0.01(-0.09%) |
Jun 17, 2021 | 12.11 | 12.11 | 11.49 | 11.74 | 84,683 | -0.28(-2.33%) |
Jun 16, 2021 | 11.99 | 12.10 | 11.71 | 12.02 | 41,862 | +0.05(+0.42%) |
Jun 15, 2021 | 12.14 | 12.15 | 11.90 | 11.97 | 43,556 | -0.17(-1.40%) |
Jun 14, 2021 | 12.20 | 12.40 | 11.92 | 12.14 | 55,909 | -0.02(-0.16%) |
Jun 11, 2021 | 11.68 | 12.40 | 11.60 | 12.16 | 84,976 | +0.41(+3.49%) |
Jun 10, 2021 | 11.34 | 11.88 | 11.25 | 11.75 | 38,629 | +0.49(+4.35%) |
Jun 09, 2021 | 11.16 | 11.37 | 11.16 | 11.26 | 19,555 | +0.00(+0.00%) |
Jun 08, 2021 | 11.04 | 11.37 | 10.96 | 11.26 | 68,255 | +0.11(+0.99%) |
Jun 07, 2021 | 11.41 | 11.64 | 11.12 | 11.15 | 35,826 | -0.23(-2.02%) |
Jun 04, 2021 | 11.75 | 11.75 | 11.38 | 11.38 | 40,843 | -0.39(-3.31%) |
Jun 03, 2021 | 11.74 | 11.82 | 11.67 | 11.77 | 44,730 | +0.05(+0.43%) |
Jun 02, 2021 | 11.50 | 11.80 | 11.39 | 11.72 | 101,435 | +0.26(+2.27%) |
Jun 01, 2021 | 11.14 | 11.50 | 11.05 | 11.46 | 117,387 | +0.39(+3.52%) |
May 28, 2021 | 11.11 | 11.32 | 11.02 | 11.07 | 29,999 | -0.04(-0.36%) |
May 27, 2021 | 11.01 | 11.22 | 11.01 | 11.11 | 23,536 | +0.05(+0.45%) |
May 26, 2021 | 11.15 | 11.15 | 10.85 | 11.06 | 124,705 | +0.01(+0.09%) |
May 25, 2021 | 11.22 | 11.30 | 11.05 | 11.05 | 41,485 | -0.24(-2.13%) |
May 24, 2021 | 11.35 | 11.37 | 11.08 | 11.29 | 24,615 | -0.10(-0.88%) |
May 21, 2021 | 11.50 | 11.50 | 11.30 | 11.39 | 30,472 | -0.11(-0.96%) |
May 20, 2021 | 11.29 | 11.65 | 11.01 | 11.50 | 102,039 | +0.05(+0.44%) |
May 19, 2021 | 11.05 | 11.45 | 10.61 | 11.45 | 65,478 | +0.13(+1.15%) |
May 18, 2021 | 11.63 | 11.63 | 11.11 | 11.32 | 31,942 | -0.18(-1.57%) |
May 17, 2021 | 11.29 | 11.89 | 11.05 | 11.50 | 41,816 | +0.24(+2.13%) |
May 14, 2021 | 11.06 | 11.32 | 10.90 | 11.26 | 37,190 | +0.30(+2.74%) |
May 13, 2021 | 10.87 | 11.05 | 10.37 | 10.96 | 40,825 | +0.11(+1.01%) |
May 12, 2021 | 10.75 | 11.30 | 10.72 | 10.85 | 45,069 | +0.01(+0.09%) |
May 11, 2021 | 10.88 | 11.01 | 10.58 | 10.84 | 41,495 | -0.26(-2.34%) |
May 10, 2021 | 11.18 | 11.19 | 10.51 | 11.10 | 64,358 | -0.06(-0.54%) |
May 07, 2021 | 11.19 | 11.44 | 10.79 | 11.16 | 70,179 | +0.08(+0.72%) |
May 06, 2021 | 10.93 | 11.36 | 10.51 | 11.08 | 108,006 | +0.31(+2.88%) |
May 05, 2021 | 10.46 | 10.96 | 10.20 | 10.77 | 101,429 | +0.11(+1.03%) |
May 04, 2021 | 10.34 | 10.92 | 10.18 | 10.66 | 77,361 | +0.17(+1.62%) |