Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.77 | 15.43 | 14.70 | 14.87 | 2,621,577 | +0.22(+1.50%) |
Aug 30, 2022 | 14.71 | 15.13 | 14.08 | 14.65 | 1,017,724 | +0.23(+1.60%) |
Aug 29, 2022 | 15.09 | 15.66 | 14.41 | 14.42 | 1,042,919 | -0.93(-6.06%) |
Aug 26, 2022 | 15.95 | 16.12 | 15.01 | 15.35 | 807,041 | -0.55(-3.46%) |
Aug 25, 2022 | 15.80 | 15.98 | 15.61 | 15.90 | 594,917 | +0.26(+1.66%) |
Aug 24, 2022 | 15.27 | 15.94 | 15.27 | 15.64 | 723,515 | +0.33(+2.16%) |
Aug 23, 2022 | 15.53 | 15.93 | 15.29 | 15.31 | 685,478 | -0.26(-1.67%) |
Aug 22, 2022 | 15.28 | 15.66 | 15.07 | 15.57 | 923,142 | -0.36(-2.26%) |
Aug 19, 2022 | 17.06 | 17.26 | 15.55 | 15.93 | 1,324,183 | -1.44(-8.29%) |
Aug 18, 2022 | 16.21 | 17.49 | 16.01 | 17.37 | 1,662,157 | +1.11(+6.83%) |
Aug 17, 2022 | 16.63 | 16.71 | 16.24 | 16.26 | 697,186 | -0.60(-3.56%) |
Aug 16, 2022 | 16.55 | 16.99 | 16.18 | 16.86 | 949,847 | +0.14(+0.84%) |
Aug 15, 2022 | 16.40 | 16.93 | 16.26 | 16.72 | 890,136 | +0.18(+1.09%) |
Aug 12, 2022 | 16.54 | 16.78 | 16.30 | 16.54 | 607,536 | +0.14(+0.85%) |
Aug 11, 2022 | 16.71 | 16.99 | 16.28 | 16.40 | 898,788 | -0.08(-0.49%) |
Aug 10, 2022 | 16.74 | 17.00 | 16.45 | 16.48 | 1,642,072 | +0.44(+2.74%) |
Aug 09, 2022 | 16.39 | 16.40 | 15.67 | 16.04 | 928,709 | -0.44(-2.67%) |
Aug 08, 2022 | 16.20 | 16.66 | 15.65 | 16.48 | 984,089 | +0.31(+1.92%) |
Aug 05, 2022 | 15.57 | 16.43 | 15.50 | 16.17 | 1,473,355 | +0.17(+1.06%) |
Aug 04, 2022 | 15.59 | 16.08 | 15.23 | 16.00 | 1,203,903 | +0.42(+2.70%) |
Aug 03, 2022 | 15.16 | 15.91 | 15.15 | 15.58 | 1,535,801 | +0.58(+3.87%) |
Aug 02, 2022 | 14.70 | 15.15 | 14.67 | 15.00 | 858,658 | +0.11(+0.74%) |
Aug 01, 2022 | 14.34 | 15.17 | 14.06 | 14.89 | 701,051 | +0.43(+2.97%) |
Jul 29, 2022 | 14.56 | 14.75 | 14.24 | 14.46 | 856,408 | -0.23(-1.57%) |
Jul 28, 2022 | 14.02 | 14.75 | 13.73 | 14.69 | 1,576,108 | +0.78(+5.61%) |
Jul 27, 2022 | 13.42 | 13.93 | 13.12 | 13.91 | 649,584 | +0.71(+5.38%) |
Jul 26, 2022 | 13.65 | 13.90 | 13.09 | 13.20 | 761,362 | -0.78(-5.58%) |
Jul 25, 2022 | 14.23 | 14.37 | 13.63 | 13.98 | 806,187 | -0.24(-1.69%) |
Jul 22, 2022 | 15.06 | 15.19 | 14.02 | 14.22 | 1,000,634 | -0.77(-5.14%) |
Jul 21, 2022 | 14.76 | 15.19 | 14.52 | 14.99 | 1,323,277 | +0.12(+0.81%) |
Jul 20, 2022 | 14.46 | 15.32 | 14.38 | 14.87 | 2,285,524 | +0.56(+3.91%) |
Jul 19, 2022 | 14.13 | 14.43 | 13.65 | 14.31 | 1,620,420 | +0.40(+2.88%) |
Jul 18, 2022 | 14.49 | 14.98 | 13.90 | 13.91 | 1,576,926 | -0.28(-1.97%) |
Jul 15, 2022 | 14.06 | 14.42 | 13.60 | 14.19 | 1,013,418 | +0.28(+2.01%) |
Jul 14, 2022 | 14.21 | 14.39 | 13.71 | 13.91 | 1,005,388 | -0.36(-2.52%) |
Jul 13, 2022 | 13.10 | 14.52 | 13.03 | 14.27 | 2,134,767 | +0.72(+5.31%) |
Jul 12, 2022 | 13.70 | 14.09 | 13.23 | 13.55 | 848,525 | -0.15(-1.09%) |
Jul 11, 2022 | 14.43 | 14.66 | 13.58 | 13.70 | 922,044 | -0.85(-5.84%) |
Jul 08, 2022 | 13.67 | 14.81 | 13.22 | 14.55 | 2,651,864 | +0.66(+4.75%) |
Jul 07, 2022 | 13.13 | 14.10 | 13.13 | 13.89 | 1,501,015 | +0.76(+5.79%) |
Jul 06, 2022 | 13.00 | 13.31 | 12.70 | 13.13 | 1,158,592 | -0.03(-0.23%) |
Jul 05, 2022 | 12.10 | 13.28 | 11.80 | 13.16 | 2,059,482 | +0.77(+6.21%) |
Jul 01, 2022 | 11.21 | 12.50 | 11.03 | 12.39 | 1,922,332 | +1.22(+10.92%) |
Jun 30, 2022 | 11.29 | 11.35 | 10.58 | 11.17 | 1,203,196 | -0.31(-2.70%) |
Jun 29, 2022 | 11.40 | 11.54 | 11.04 | 11.48 | 780,150 | +0.07(+0.61%) |
Jun 28, 2022 | 11.72 | 12.18 | 11.30 | 11.41 | 1,476,584 | -0.43(-3.63%) |
Jun 27, 2022 | 12.10 | 12.45 | 11.61 | 11.84 | 845,098 | -0.67(-5.36%) |
Jun 24, 2022 | 12.58 | 12.79 | 12.12 | 12.51 | 1,554,721 | +0.03(+0.24%) |
Jun 23, 2022 | 12.00 | 13.05 | 11.74 | 12.48 | 2,470,350 | +0.59(+4.96%) |
Jun 22, 2022 | 12.00 | 12.53 | 11.78 | 11.89 | 1,714,053 | -0.51(-4.11%) |
Jun 21, 2022 | 11.44 | 12.51 | 11.29 | 12.40 | 2,133,296 | +1.05(+9.25%) |
Jun 17, 2022 | 10.10 | 11.49 | 10.01 | 11.35 | 6,283,354 | +1.36(+13.61%) |
Jun 16, 2022 | 11.10 | 11.61 | 9.860 | 9.990 | 2,086,060 | -1.39(-12.21%) |
Jun 15, 2022 | 10.91 | 11.54 | 10.67 | 11.38 | 3,999,804 | +0.67(+6.26%) |
Jun 14, 2022 | 10.12 | 10.97 | 9.860 | 10.71 | 1,621,030 | +0.65(+6.46%) |
Jun 13, 2022 | 10.79 | 10.90 | 10.00 | 10.06 | 2,426,367 | -0.91(-8.30%) |
Jun 10, 2022 | 11.51 | 11.53 | 10.89 | 10.97 | 1,933,722 | -1.05(-8.74%) |
Jun 09, 2022 | 11.53 | 12.54 | 11.17 | 12.02 | 2,127,336 | +0.40(+3.44%) |
Jun 08, 2022 | 11.84 | 12.06 | 11.42 | 11.62 | 999,088 | -0.32(-2.68%) |
Jun 07, 2022 | 10.65 | 12.20 | 10.50 | 11.94 | 2,705,809 | +1.07(+9.84%) |
Jun 06, 2022 | 11.55 | 12.36 | 10.66 | 10.87 | 4,272,806 | -0.68(-5.89%) |
Jun 03, 2022 | 11.67 | 11.98 | 10.10 | 11.55 | 2,359,865 | -0.38(-3.19%) |
Jun 02, 2022 | 11.43 | 12.03 | 11.11 | 11.93 | 2,215,769 | +0.50(+4.37%) |
Jun 01, 2022 | 11.09 | 11.91 | 11.09 | 11.43 | 1,891,059 | +0.18(+1.60%) |
May 31, 2022 | 11.56 | 11.69 | 10.91 | 11.25 | 2,455,188 | -0.25(-2.17%) |
May 27, 2022 | 11.08 | 11.64 | 11.08 | 11.50 | 1,036,661 | +0.49(+4.45%) |
May 26, 2022 | 10.60 | 11.40 | 10.52 | 11.01 | 1,082,553 | +0.25(+2.32%) |
May 25, 2022 | 9.710 | 10.77 | 9.710 | 10.76 | 1,540,180 | +1.05(+10.81%) |
May 24, 2022 | 10.16 | 10.16 | 9.560 | 9.710 | 1,765,499 | -0.64(-6.18%) |
May 23, 2022 | 10.67 | 10.73 | 10.00 | 10.35 | 809,396 | -0.34(-3.18%) |
May 20, 2022 | 10.82 | 11.34 | 10.34 | 10.69 | 1,342,329 | +0.03(+0.28%) |
May 19, 2022 | 10.19 | 10.95 | 10.19 | 10.66 | 1,250,733 | +0.57(+5.65%) |
May 18, 2022 | 10.40 | 10.65 | 9.800 | 10.09 | 1,443,294 | -0.60(-5.61%) |
May 17, 2022 | 10.69 | 11.11 | 10.02 | 10.69 | 923,526 | +0.30(+2.89%) |
May 16, 2022 | 11.06 | 11.27 | 10.25 | 10.39 | 1,723,795 | -0.80(-7.15%) |
May 13, 2022 | 10.33 | 11.43 | 10.32 | 11.19 | 2,181,243 | +1.15(+11.45%) |
May 12, 2022 | 8.940 | 10.07 | 8.720 | 10.04 | 1,376,096 | +0.84(+9.13%) |
May 11, 2022 | 9.400 | 9.740 | 9.033 | 9.200 | 3,259,830 | -0.34(-3.56%) |
May 10, 2022 | 9.960 | 10.21 | 8.850 | 9.540 | 2,632,819 | -0.14(-1.45%) |
May 09, 2022 | 10.65 | 10.84 | 9.340 | 9.680 | 2,007,835 | -1.37(-12.40%) |
May 06, 2022 | 11.83 | 12.00 | 11.05 | 11.05 | 1,766,413 | -0.90(-7.53%) |
May 05, 2022 | 12.50 | 12.62 | 11.54 | 11.95 | 818,221 | -0.92(-7.15%) |
May 04, 2022 | 12.75 | 12.92 | 11.52 | 12.87 | 1,333,635 | +0.21(+1.66%) |
May 03, 2022 | 12.63 | 13.12 | 12.40 | 12.66 | 604,133 | -0.08(-0.63%) |
May 02, 2022 | 12.24 | 12.77 | 12.01 | 12.74 | 1,233,769 | +0.40(+3.24%) |
Apr 29, 2022 | 13.25 | 14.12 | 12.30 | 12.34 | 1,393,614 | -0.89(-6.73%) |
Apr 28, 2022 | 13.44 | 13.75 | 12.69 | 13.23 | 1,709,675 | -0.02(-0.15%) |
Apr 27, 2022 | 13.21 | 13.85 | 13.01 | 13.25 | 723,375 | +0.16(+1.22%) |
Apr 26, 2022 | 13.84 | 13.90 | 12.78 | 13.09 | 1,265,353 | -0.77(-5.56%) |
Apr 25, 2022 | 13.10 | 13.95 | 13.00 | 13.86 | 874,782 | +0.72(+5.48%) |
Apr 22, 2022 | 13.24 | 13.70 | 12.82 | 13.14 | 1,272,688 | +0.08(+0.61%) |
Apr 21, 2022 | 13.85 | 14.35 | 12.90 | 13.06 | 1,715,986 | -0.20(-1.51%) |
Apr 20, 2022 | 14.31 | 14.39 | 12.98 | 13.26 | 1,055,674 | -0.98(-6.88%) |
Apr 19, 2022 | 13.18 | 14.39 | 12.83 | 14.24 | 863,238 | +1.06(+8.04%) |
Apr 18, 2022 | 13.32 | 13.60 | 12.69 | 13.18 | 1,110,532 | -0.13(-0.98%) |
Apr 14, 2022 | 14.29 | 14.59 | 13.25 | 13.31 | 881,449 | -1.03(-7.18%) |
Apr 13, 2022 | 13.58 | 14.58 | 13.25 | 14.34 | 1,063,627 | +0.81(+5.99%) |
Apr 12, 2022 | 13.55 | 14.40 | 13.35 | 13.53 | 783,288 | +0.19(+1.42%) |
Apr 11, 2022 | 13.18 | 13.66 | 12.89 | 13.34 | 781,204 | -0.10(-0.74%) |
Apr 08, 2022 | 14.10 | 14.14 | 13.41 | 13.44 | 1,567,217 | -0.88(-6.15%) |
Apr 07, 2022 | 14.40 | 14.78 | 13.57 | 14.32 | 1,042,408 | -0.15(-1.04%) |
Apr 06, 2022 | 15.49 | 15.65 | 13.69 | 14.47 | 2,916,291 | -1.44(-9.05%) |
Apr 05, 2022 | 17.27 | 17.54 | 15.62 | 15.91 | 933,209 | -1.46(-8.41%) |
Apr 04, 2022 | 16.43 | 17.65 | 16.15 | 17.37 | 659,254 | +1.07(+6.56%) |
Apr 01, 2022 | 15.85 | 17.24 | 15.72 | 16.30 | 768,023 | +0.28(+1.75%) |
Mar 31, 2022 | 16.97 | 17.32 | 15.65 | 16.02 | 1,771,281 | -1.18(-6.86%) |
Mar 30, 2022 | 17.81 | 18.41 | 17.05 | 17.20 | 745,034 | -0.74(-4.12%) |
Mar 29, 2022 | 17.90 | 18.48 | 17.65 | 17.94 | 936,606 | +0.04(+0.22%) |
Mar 28, 2022 | 17.30 | 18.26 | 16.90 | 17.90 | 825,875 | +0.43(+2.46%) |
Mar 25, 2022 | 17.85 | 17.91 | 17.00 | 17.47 | 836,909 | -0.47(-2.62%) |
Mar 24, 2022 | 17.35 | 18.08 | 16.84 | 17.94 | 1,095,346 | +0.32(+1.82%) |
Mar 23, 2022 | 16.82 | 17.79 | 16.25 | 17.62 | 888,645 | +0.14(+0.80%) |
Mar 22, 2022 | 16.80 | 17.78 | 16.14 | 17.48 | 969,308 | +0.94(+5.68%) |
Mar 21, 2022 | 16.67 | 17.36 | 15.95 | 16.54 | 1,292,532 | -0.27(-1.61%) |
Mar 18, 2022 | 15.89 | 17.32 | 15.89 | 16.81 | 4,475,144 | +0.29(+1.76%) |
Mar 17, 2022 | 15.40 | 16.70 | 14.62 | 16.52 | 2,264,949 | +1.36(+8.97%) |
Mar 16, 2022 | 13.99 | 15.55 | 13.90 | 15.16 | 1,874,431 | +1.47(+10.74%) |
Mar 15, 2022 | 14.03 | 14.90 | 12.51 | 13.69 | 3,164,860 | -0.30(-2.14%) |
Mar 14, 2022 | 15.45 | 15.64 | 13.78 | 13.99 | 2,059,774 | -1.16(-7.66%) |
Mar 11, 2022 | 16.81 | 17.20 | 15.10 | 15.15 | 1,304,550 | -1.70(-10.09%) |
Mar 10, 2022 | 16.98 | 16.39 | 16.85 | 792,443 | -0.59(-3.38%) | |
Mar 09, 2022 | 16.56 | 18.22 | 16.56 | 17.44 | 1,472,256 | +1.23(+7.59%) |
Mar 08, 2022 | 14.77 | 17.34 | 14.21 | 16.21 | 1,639,206 | +1.56(+10.65%) |
Mar 07, 2022 | 15.87 | 17.44 | 14.52 | 14.65 | 1,580,052 | -0.87(-5.61%) |
Mar 04, 2022 | 16.51 | 18.05 | 15.38 | 15.52 | 1,967,964 | -1.30(-7.73%) |
Mar 03, 2022 | 18.73 | 19.45 | 16.11 | 16.82 | 4,580,181 | +0.26(+1.57%) |
Mar 02, 2022 | 17.53 | 17.88 | 16.27 | 16.56 | 1,397,877 | -0.91(-5.21%) |
Mar 01, 2022 | 17.42 | 18.55 | 17.16 | 17.47 | 959,490 | -0.01(-0.06%) |
Feb 28, 2022 | 16.92 | 17.57 | 16.48 | 17.48 | 1,468,275 | +0.47(+2.76%) |
Feb 25, 2022 | 16.90 | 17.47 | 15.64 | 17.01 | 894,632 | +0.15(+0.89%) |
Feb 24, 2022 | 15.03 | 17.15 | 15.03 | 16.86 | 1,274,257 | +0.97(+6.10%) |
Feb 23, 2022 | 16.52 | 17.00 | 15.66 | 15.89 | 840,548 | -0.48(-2.93%) |
Feb 22, 2022 | 17.11 | 18.13 | 16.01 | 16.37 | 1,093,650 | -0.74(-4.32%) |
Feb 18, 2022 | 17.11 | 0 | -1.69(-8.99%) | |||
Feb 17, 2022 | 20.50 | 20.89 | 18.36 | 18.80 | 3,123,649 | -2.16(-10.31%) |
Feb 16, 2022 | 22.24 | 23.52 | 20.54 | 20.96 | 952,772 | -1.48(-6.60%) |
Feb 15, 2022 | 21.99 | 22.73 | 21.65 | 22.44 | 431,732 | +0.73(+3.36%) |
Feb 14, 2022 | 20.76 | 22.75 | 20.57 | 21.71 | 541,759 | +0.78(+3.73%) |
Feb 11, 2022 | 23.27 | 24.05 | 20.87 | 20.93 | 722,613 | -2.41(-10.33%) |
Feb 10, 2022 | 23.81 | 25.42 | 23.05 | 23.34 | 1,179,564 | -1.13(-4.62%) |
Feb 09, 2022 | 22.27 | 24.69 | 21.84 | 24.47 | 1,583,539 | +2.58(+11.79%) |
Feb 08, 2022 | 20.04 | 21.90 | 19.52 | 21.89 | 700,670 | +1.64(+8.10%) |
Feb 07, 2022 | 20.20 | 21.48 | 19.99 | 20.25 | 2,757,912 | -0.31(-1.51%) |
Feb 04, 2022 | 18.52 | 21.00 | 17.53 | 20.56 | 2,844,494 | +2.05(+11.08%) |
Feb 03, 2022 | 20.52 | 18.09 | 18.51 | 2,491,859 | -3.09(-14.31%) | |
Feb 02, 2022 | 21.30 | 21.84 | 18.98 | 21.60 | 2,491,541 | +0.38(+1.79%) |
Feb 01, 2022 | 18.10 | 21.75 | 17.97 | 21.22 | 1,815,730 | +3.12(+17.24%) |
Jan 31, 2022 | 16.75 | 18.47 | 18.10 | 1,627,961 | +1.44(+8.64%) | |
Jan 28, 2022 | 16.00 | 17.24 | 14.94 | 16.66 | 1,061,290 | +0.55(+3.41%) |
Jan 27, 2022 | 17.73 | 18.32 | 16.08 | 16.11 | 1,249,334 | -1.17(-6.77%) |
Jan 26, 2022 | 18.10 | 18.43 | 16.59 | 17.28 | 779,222 | -0.37(-2.10%) |
Jan 25, 2022 | 17.34 | 18.25 | 16.65 | 17.65 | 1,650,392 | +0.03(+0.17%) |
Jan 24, 2022 | 18.90 | 18.99 | 14.55 | 17.62 | 5,765,793 | -1.78(-9.18%) |
Jan 21, 2022 | 21.12 | 21.69 | 19.16 | 19.40 | 1,125,818 | -1.72(-8.14%) |
Jan 20, 2022 | 20.56 | 21.72 | 20.46 | 21.12 | 1,611,391 | +0.77(+3.78%) |
Jan 19, 2022 | 21.31 | 21.71 | 19.50 | 20.35 | 3,216,764 | -0.96(-4.50%) |
Jan 18, 2022 | 22.40 | 22.59 | 20.73 | 21.31 | 1,953,115 | -1.60(-6.98%) |
Jan 14, 2022 | 22.91 | 0 | -1.29(-5.33%) | |||
Jan 13, 2022 | 25.21 | 26.35 | 24.18 | 24.20 | 1,527,374 | -0.55(-2.22%) |
Jan 12, 2022 | 24.99 | 26.80 | 24.50 | 24.75 | 1,239,540 | +0.32(+1.31%) |
Jan 11, 2022 | 22.90 | 24.68 | 22.71 | 24.43 | 871,700 | +1.44(+6.26%) |
Jan 10, 2022 | 22.64 | 23.11 | 20.89 | 22.99 | 3,226,032 | -0.23(-0.99%) |
Jan 07, 2022 | 22.99 | 23.52 | 22.75 | 23.22 | 809,579 | +0.23(+1.00%) |
Jan 06, 2022 | 23.01 | 24.19 | 21.81 | 22.99 | 2,057,899 | -0.02(-0.09%) |
Jan 05, 2022 | 25.48 | 25.48 | 22.51 | 23.01 | 1,631,474 | -2.02(-8.07%) |
Jan 04, 2022 | 27.17 | 27.17 | 24.02 | 25.03 | 1,256,001 | -1.74(-6.50%) |
Jan 03, 2022 | 28.75 | 29.10 | 26.70 | 26.77 | 780,039 | -1.34(-4.77%) |
Dec 31, 2021 | 28.09 | 28.89 | 26.21 | 28.11 | 877,046 | +1.54(+5.80%) |
Dec 30, 2021 | 27.00 | 28.00 | 26.22 | 26.57 | 460,904 | -0.39(-1.45%) |
Dec 29, 2021 | 27.46 | 28.00 | 25.71 | 26.96 | 593,720 | -0.58(-2.11%) |
Dec 28, 2021 | 30.00 | 30.39 | 27.27 | 27.54 | 680,229 | -1.83(-6.23%) |
Dec 27, 2021 | 27.90 | 31.41 | 27.51 | 29.37 | 1,214,976 | +1.76(+6.37%) |
Dec 23, 2021 | 27.00 | 27.69 | 26.12 | 27.61 | 746,370 | +0.61(+2.26%) |
Dec 22, 2021 | 25.81 | 27.38 | 25.70 | 27.00 | 655,784 | +1.64(+6.47%) |
Dec 21, 2021 | 24.08 | 26.20 | 24.05 | 25.36 | 3,550,655 | +1.54(+6.47%) |
Dec 20, 2021 | 22.58 | 24.05 | 22.50 | 23.82 | 1,465,206 | +1.50(+6.72%) |
Dec 17, 2021 | 23.00 | 23.09 | 21.80 | 22.32 | 2,994,603 | -0.91(-3.92%) |
Dec 16, 2021 | 24.94 | 25.00 | 23.11 | 23.23 | 2,938,705 | -1.47(-5.95%) |