Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.84 | 16.22 | 15.33 | 15.76 | 4,232,708 | -0.33(-2.05%) |
May 27, 2022 | 14.76 | 16.14 | 14.50 | 16.09 | 1,692,671 | +1.57(+10.81%) |
May 26, 2022 | 14.12 | 14.71 | 13.85 | 14.52 | 1,680,046 | +0.36(+2.54%) |
May 25, 2022 | 13.95 | 14.43 | 13.55 | 14.16 | 2,795,500 | +0.30(+2.16%) |
May 24, 2022 | 15.16 | 15.20 | 13.51 | 13.86 | 2,363,623 | -1.83(-11.66%) |
May 23, 2022 | 15.46 | 16.11 | 15.02 | 15.69 | 1,118,988 | -0.19(-1.20%) |
May 20, 2022 | 16.21 | 16.51 | 15.12 | 15.88 | 1,839,836 | +0.08(+0.51%) |
May 19, 2022 | 15.00 | 16.25 | 15.00 | 15.80 | 2,262,755 | +0.66(+4.36%) |
May 18, 2022 | 15.25 | 16.62 | 14.86 | 15.14 | 2,754,760 | -0.42(-2.70%) |
May 17, 2022 | 15.83 | 16.28 | 14.78 | 15.56 | 1,885,785 | +0.24(+1.57%) |
May 16, 2022 | 15.90 | 16.40 | 15.23 | 15.32 | 1,375,426 | -0.87(-5.37%) |
May 13, 2022 | 14.96 | 17.12 | 14.94 | 16.19 | 3,817,291 | +1.65(+11.35%) |
May 12, 2022 | 12.94 | 14.83 | 12.91 | 14.54 | 3,450,786 | +1.04(+7.70%) |
May 11, 2022 | 14.25 | 14.70 | 13.40 | 13.50 | 3,232,307 | -0.98(-6.77%) |
May 10, 2022 | 14.36 | 14.89 | 13.56 | 14.48 | 3,747,194 | +0.41(+2.91%) |
May 09, 2022 | 15.28 | 15.47 | 14.04 | 14.07 | 2,453,852 | -1.70(-10.78%) |
May 06, 2022 | 15.45 | 16.46 | 14.84 | 15.77 | 2,553,192 | -0.22(-1.38%) |
May 05, 2022 | 16.54 | 16.78 | 15.32 | 15.99 | 3,451,786 | -0.83(-4.93%) |
May 04, 2022 | 15.01 | 16.98 | 14.80 | 16.82 | 8,570,519 | -0.14(-0.83%) |
May 03, 2022 | 18.08 | 18.69 | 16.69 | 16.96 | 4,355,759 | -1.15(-6.35%) |
May 02, 2022 | 18.22 | 18.60 | 17.58 | 18.11 | 2,337,173 | -0.06(-0.33%) |
Apr 29, 2022 | 18.83 | 19.89 | 18.13 | 18.17 | 1,914,732 | -0.77(-4.07%) |
Apr 28, 2022 | 17.94 | 18.96 | 17.59 | 18.94 | 1,493,369 | +1.34(+7.61%) |
Apr 27, 2022 | 17.43 | 18.21 | 16.96 | 17.60 | 4,183,464 | +0.18(+1.03%) |
Apr 26, 2022 | 18.80 | 18.80 | 17.38 | 17.42 | 3,771,818 | -1.40(-7.44%) |
Apr 25, 2022 | 17.75 | 19.11 | 17.59 | 18.82 | 3,144,468 | +1.04(+5.85%) |
Apr 22, 2022 | 17.83 | 18.35 | 17.37 | 17.78 | 3,404,522 | -0.08(-0.45%) |
Apr 21, 2022 | 19.00 | 19.20 | 17.61 | 17.86 | 2,601,072 | -0.50(-2.72%) |
Apr 20, 2022 | 19.83 | 19.97 | 18.32 | 18.36 | 2,628,839 | -1.25(-6.37%) |
Apr 19, 2022 | 18.00 | 20.01 | 17.86 | 19.61 | 3,438,032 | +1.42(+7.81%) |
Apr 18, 2022 | 18.94 | 19.45 | 18.04 | 18.19 | 4,619,663 | -0.93(-4.86%) |
Apr 14, 2022 | 19.21 | 19.58 | 18.80 | 19.12 | 3,309,229 | +0.05(+0.26%) |
Apr 13, 2022 | 18.10 | 19.40 | 17.87 | 19.07 | 3,336,102 | +0.69(+3.75%) |
Apr 12, 2022 | 18.20 | 19.39 | 17.90 | 18.38 | 4,039,672 | +0.67(+3.78%) |
Apr 11, 2022 | 16.14 | 17.99 | 16.04 | 17.71 | 4,520,827 | +1.27(+7.73%) |
Apr 08, 2022 | 16.83 | 16.91 | 15.76 | 16.44 | 2,651,547 | -0.58(-3.41%) |
Apr 07, 2022 | 17.58 | 18.00 | 16.63 | 17.02 | 2,896,642 | -0.62(-3.51%) |
Apr 06, 2022 | 18.01 | 18.44 | 16.86 | 17.64 | 5,732,453 | -0.94(-5.06%) |
Apr 05, 2022 | 19.63 | 19.65 | 18.34 | 18.58 | 3,291,729 | -1.11(-5.64%) |
Apr 04, 2022 | 18.23 | 20.26 | 18.16 | 19.69 | 3,251,903 | +1.73(+9.63%) |
Apr 01, 2022 | 18.22 | 18.24 | 17.16 | 17.96 | 3,597,456 | +0.04(+0.22%) |
Mar 31, 2022 | 19.78 | 19.79 | 17.85 | 17.92 | 3,431,019 | -2.02(-10.13%) |
Mar 30, 2022 | 20.56 | 21.10 | 19.65 | 19.94 | 2,788,078 | -0.84(-4.04%) |
Mar 29, 2022 | 20.55 | 21.26 | 20.40 | 20.78 | 4,066,441 | +0.17(+0.82%) |
Mar 28, 2022 | 19.95 | 20.89 | 19.70 | 20.61 | 3,036,851 | +0.51(+2.54%) |
Mar 25, 2022 | 19.78 | 20.20 | 19.05 | 20.10 | 3,584,391 | +0.54(+2.76%) |
Mar 24, 2022 | 19.50 | 19.65 | 18.33 | 19.56 | 6,023,757 | -0.96(-4.68%) |
Mar 23, 2022 | 19.99 | 20.60 | 19.24 | 20.52 | 3,797,333 | +0.41(+2.04%) |
Mar 22, 2022 | 19.93 | 20.80 | 19.63 | 20.11 | 2,198,583 | +0.07(+0.35%) |
Mar 21, 2022 | 20.10 | 20.69 | 19.50 | 20.04 | 2,372,367 | -0.02(-0.10%) |
Mar 18, 2022 | 19.20 | 20.65 | 19.11 | 20.06 | 2,581,017 | +0.91(+4.75%) |
Mar 17, 2022 | 18.26 | 19.44 | 17.96 | 19.15 | 1,746,662 | +0.63(+3.40%) |
Mar 16, 2022 | 17.70 | 19.28 | 17.57 | 18.52 | 2,977,386 | +1.59(+9.39%) |
Mar 15, 2022 | 17.15 | 17.63 | 16.55 | 16.93 | 4,138,702 | +0.03(+0.18%) |
Mar 14, 2022 | 17.02 | 18.09 | 16.43 | 16.90 | 3,343,437 | -0.31(-1.80%) |
Mar 11, 2022 | 18.22 | 18.22 | 16.85 | 17.21 | 4,996,619 | -0.66(-3.69%) |
Mar 10, 2022 | 17.73 | 18.23 | 17.53 | 17.87 | 724,014 | -0.36(-1.97%) |
Mar 09, 2022 | 17.11 | 18.61 | 17.01 | 18.23 | 2,391,302 | +1.86(+11.36%) |
Mar 08, 2022 | 16.00 | 17.02 | 15.69 | 16.37 | 2,713,126 | +0.47(+2.96%) |
Mar 07, 2022 | 17.00 | 17.31 | 15.82 | 15.90 | 2,059,109 | -1.12(-6.58%) |
Mar 04, 2022 | 17.50 | 17.90 | 16.80 | 17.02 | 2,915,360 | -0.62(-3.51%) |
Mar 03, 2022 | 19.16 | 19.32 | 17.42 | 17.64 | 1,472,568 | -1.29(-6.81%) |
Mar 02, 2022 | 19.50 | 19.99 | 18.21 | 18.93 | 1,872,139 | -0.26(-1.35%) |
Mar 01, 2022 | 18.42 | 19.68 | 18.20 | 19.19 | 2,652,759 | +0.87(+4.75%) |
Feb 28, 2022 | 17.95 | 18.53 | 17.71 | 18.32 | 1,886,621 | +0.35(+1.95%) |
Feb 25, 2022 | 17.63 | 18.21 | 17.29 | 17.97 | 2,290,799 | +0.34(+1.93%) |
Feb 24, 2022 | 15.60 | 17.93 | 15.60 | 17.63 | 1,921,694 | +0.88(+5.25%) |
Feb 23, 2022 | 18.16 | 18.88 | 16.66 | 16.75 | 2,220,273 | -1.85(-9.95%) |
Feb 22, 2022 | 18.63 | 19.45 | 18.30 | 18.60 | 2,447,285 | -0.37(-1.95%) |
Feb 18, 2022 | 18.97 | 0 | -0.28(-1.45%) | |||
Feb 17, 2022 | 22.38 | 22.38 | 18.80 | 19.25 | 6,948,269 | -2.60(-11.90%) |
Feb 16, 2022 | 22.14 | 22.44 | 21.51 | 21.85 | 1,844,708 | -0.30(-1.35%) |
Feb 15, 2022 | 20.43 | 22.39 | 20.00 | 22.15 | 3,115,384 | +1.74(+8.53%) |
Feb 14, 2022 | 18.72 | 21.36 | 18.57 | 20.41 | 5,767,115 | +2.00(+10.86%) |
Feb 11, 2022 | 20.40 | 21.43 | 18.10 | 18.41 | 4,638,173 | -4.05(-18.03%) |
Feb 10, 2022 | 22.76 | 23.65 | 22.00 | 22.46 | 1,952,051 | -1.03(-4.38%) |
Feb 09, 2022 | 22.96 | 23.72 | 22.48 | 23.49 | 1,640,123 | +0.96(+4.26%) |
Feb 08, 2022 | 22.03 | 22.58 | 21.60 | 22.53 | 1,770,231 | +0.45(+2.04%) |
Feb 07, 2022 | 20.84 | 22.77 | 20.82 | 22.08 | 2,130,318 | +1.24(+5.95%) |
Feb 04, 2022 | 19.74 | 20.91 | 18.55 | 20.84 | 2,123,673 | +1.83(+9.63%) |
Feb 03, 2022 | 21.09 | 19.00 | 19.01 | 1,766,396 | -2.30(-10.79%) | |
Feb 02, 2022 | 22.88 | 23.35 | 21.22 | 21.31 | 959,957 | -1.22(-5.42%) |
Feb 01, 2022 | 22.14 | 22.66 | 20.86 | 22.53 | 1,779,461 | +0.78(+3.59%) |
Jan 31, 2022 | 20.48 | 21.83 | 21.75 | 3,018,531 | +1.43(+7.04%) | |
Jan 28, 2022 | 20.81 | 20.96 | 19.55 | 20.32 | 1,734,361 | -0.28(-1.36%) |
Jan 27, 2022 | 21.71 | 22.13 | 20.28 | 20.60 | 746,085 | -0.86(-4.01%) |
Jan 26, 2022 | 21.26 | 22.61 | 21.07 | 21.46 | 1,464,541 | +0.85(+4.12%) |
Jan 25, 2022 | 20.50 | 21.03 | 19.76 | 20.61 | 974,635 | -0.43(-2.04%) |
Jan 24, 2022 | 20.19 | 21.05 | 18.52 | 21.04 | 2,277,711 | +0.34(+1.64%) |
Jan 21, 2022 | 21.90 | 22.67 | 20.57 | 20.70 | 997,397 | -1.41(-6.38%) |
Jan 20, 2022 | 22.15 | 22.96 | 22.02 | 22.11 | 591,793 | +0.19(+0.87%) |
Jan 19, 2022 | 22.60 | 23.42 | 21.88 | 21.92 | 886,512 | -0.78(-3.44%) |
Jan 18, 2022 | 22.89 | 23.68 | 22.29 | 22.70 | 1,389,794 | -0.40(-1.73%) |
Jan 14, 2022 | 23.10 | 0 | +0.55(+2.44%) | |||
Jan 13, 2022 | 24.08 | 24.50 | 22.04 | 22.55 | 1,043,041 | -1.50(-6.24%) |
Jan 12, 2022 | 24.68 | 25.78 | 23.85 | 24.05 | 1,107,338 | -0.44(-1.80%) |
Jan 11, 2022 | 23.59 | 25.20 | 23.33 | 24.49 | 1,491,412 | +0.99(+4.21%) |
Jan 10, 2022 | 22.37 | 23.61 | 21.90 | 23.50 | 1,291,002 | +0.70(+3.07%) |
Jan 07, 2022 | 22.13 | 22.98 | 21.72 | 22.80 | 1,038,254 | +0.69(+3.12%) |
Jan 06, 2022 | 21.49 | 22.90 | 20.84 | 22.11 | 2,789,844 | +0.36(+1.66%) |
Jan 05, 2022 | 23.96 | 24.11 | 21.06 | 21.75 | 3,149,629 | -2.35(-9.75%) |
Jan 04, 2022 | 25.51 | 25.51 | 23.20 | 24.10 | 1,215,802 | -1.52(-5.93%) |
Jan 03, 2022 | 26.40 | 26.81 | 24.82 | 25.62 | 536,705 | -0.64(-2.44%) |
Dec 31, 2021 | 26.13 | 26.55 | 25.81 | 26.26 | 911,676 | +0.11(+0.42%) |
Dec 30, 2021 | 25.10 | 26.74 | 24.83 | 26.15 | 803,509 | +1.25(+5.02%) |
Dec 29, 2021 | 24.90 | 25.17 | 23.90 | 24.90 | 1,161,215 | -0.15(-0.60%) |
Dec 28, 2021 | 27.00 | 27.41 | 24.94 | 25.05 | 1,431,750 | -2.00(-7.39%) |
Dec 27, 2021 | 27.91 | 28.95 | 26.96 | 27.05 | 608,193 | -0.89(-3.19%) |
Dec 23, 2021 | 27.25 | 28.12 | 26.00 | 27.94 | 1,171,903 | +0.69(+2.53%) |
Dec 22, 2021 | 29.40 | 29.66 | 26.83 | 27.25 | 1,197,742 | -2.20(-7.47%) |
Dec 21, 2021 | 26.82 | 29.60 | 26.70 | 29.45 | 1,231,296 | +2.87(+10.80%) |
Dec 20, 2021 | 26.58 | 27.44 | 25.63 | 26.58 | 1,246,614 | -0.44(-1.63%) |
Dec 17, 2021 | 25.54 | 27.39 | 24.97 | 27.02 | 4,253,844 | +0.91(+3.49%) |
Dec 16, 2021 | 27.03 | 27.66 | 25.66 | 26.11 | 1,770,370 | -0.92(-3.40%) |
Dec 15, 2021 | 24.16 | 27.16 | 23.19 | 27.03 | 1,553,268 | +2.87(+11.88%) |
Dec 14, 2021 | 25.46 | 25.50 | 23.65 | 24.16 | 1,405,109 | -1.64(-6.36%) |
Dec 13, 2021 | 26.64 | 27.43 | 25.61 | 25.80 | 1,404,707 | -0.84(-3.15%) |
Dec 10, 2021 | 27.35 | 27.82 | 26.27 | 26.64 | 970,096 | -0.78(-2.84%) |
Dec 09, 2021 | 28.59 | 29.80 | 27.04 | 27.42 | 1,321,172 | -1.61(-5.55%) |
Dec 08, 2021 | 28.41 | 30.05 | 28.12 | 29.03 | 950,034 | +0.54(+1.90%) |
Dec 07, 2021 | 27.60 | 28.78 | 26.93 | 28.49 | 1,890,659 | +1.87(+7.02%) |
Dec 06, 2021 | 28.51 | 28.70 | 25.77 | 26.62 | 3,188,472 | -1.88(-6.60%) |
Dec 03, 2021 | 32.20 | 32.20 | 27.94 | 28.50 | 2,782,627 | -3.80(-11.76%) |
Dec 02, 2021 | 31.28 | 33.34 | 31.00 | 32.30 | 1,648,882 | +1.38(+4.46%) |
Dec 01, 2021 | 35.62 | 36.00 | 30.84 | 30.92 | 1,199,144 | -4.30(-12.21%) |
Nov 30, 2021 | 35.63 | 36.23 | 35.10 | 35.22 | 757,242 | -0.42(-1.18%) |
Nov 29, 2021 | 35.71 | 35.88 | 34.01 | 35.64 | 1,285,421 | +0.09(+0.25%) |
Nov 26, 2021 | 34.67 | 35.93 | 34.24 | 35.55 | 429,919 | +0.51(+1.46%) |
Nov 24, 2021 | 34.36 | 35.66 | 33.80 | 35.04 | 867,285 | +0.68(+1.98%) |
Nov 23, 2021 | 35.82 | 36.28 | 33.73 | 34.36 | 1,298,457 | -1.64(-4.56%) |
Nov 22, 2021 | 37.92 | 38.06 | 34.67 | 36.00 | 1,268,301 | -2.31(-6.03%) |
Nov 19, 2021 | 38.36 | 39.10 | 37.61 | 38.31 | 699,275 | -0.35(-0.91%) |
Nov 18, 2021 | 38.58 | 38.77 | 38.51 | 38.66 | 821,487 | -0.07(-0.18%) |
Nov 17, 2021 | 38.81 | 39.55 | 38.13 | 38.73 | 1,042,493 | -0.24(-0.62%) |
Nov 16, 2021 | 34.70 | 39.37 | 34.70 | 38.97 | 2,399,453 | +4.27(+12.31%) |
Nov 15, 2021 | 38.00 | 38.49 | 34.59 | 34.70 | 1,900,712 | -3.02(-8.01%) |
Nov 12, 2021 | 38.40 | 39.06 | 37.39 | 37.72 | 1,271,099 | -0.69(-1.80%) |
Nov 11, 2021 | 38.15 | 39.20 | 36.82 | 38.41 | 1,243,916 | +0.46(+1.21%) |
Nov 10, 2021 | 39.01 | 37.95 | 953,468 | -1.06(-2.72%) | ||
Nov 09, 2021 | 40.30 | 41.75 | 38.36 | 39.01 | 1,485,664 | -1.71(-4.20%) |
Nov 08, 2021 | 38.40 | 40.75 | 37.21 | 40.72 | 3,689,750 | +2.43(+6.35%) |
Nov 05, 2021 | 39.50 | 40.62 | 36.05 | 38.29 | 9,699,481 | -1.30(-3.28%) |
Nov 04, 2021 | 44.98 | 44.98 | 38.90 | 39.59 | 8,128,117 | -3.47(-8.06%) |
Nov 03, 2021 | 44.09 | 47.96 | 38.29 | 43.06 | 11,712,700 | -7.01(-14.00%) |
Nov 02, 2021 | 47.40 | 53.36 | 45.64 | 50.07 | 2,964,515 | +1.87(+3.88%) |
Nov 01, 2021 | 50.03 | 46.64 | 45.46 | 48.20 | 1,958,431 | -2.05(-4.08%) |
Oct 29, 2021 | 46.48 | 50.63 | 46.37 | 50.25 | 1,926,540 | +3.87(+8.34%) |
Oct 28, 2021 | 44.60 | 48.00 | 44.60 | 46.38 | 798,882 | +1.90(+4.27%) |
Oct 27, 2021 | 43.72 | 44.79 | 43.41 | 44.48 | 581,355 | +0.83(+1.90%) |
Oct 26, 2021 | 46.66 | 42.79 | 43.65 | 1,891,129 | -3.01(-6.45%) | |
Oct 25, 2021 | 47.00 | 48.59 | 45.84 | 46.66 | 1,343,207 | -0.26(-0.55%) |
Oct 22, 2021 | 44.70 | 48.08 | 44.50 | 46.92 | 1,339,029 | +1.87(+4.15%) |
Oct 21, 2021 | 44.92 | 45.50 | 43.31 | 45.05 | 923,754 | -0.12(-0.27%) |
Oct 20, 2021 | 42.59 | 45.83 | 42.54 | 45.17 | 1,440,284 | +2.24(+5.22%) |
Oct 19, 2021 | 41.35 | 43.62 | 40.78 | 42.93 | 1,089,767 | +2.18(+5.35%) |
Oct 18, 2021 | 41.50 | 42.10 | 40.02 | 40.75 | 1,003,934 | -0.70(-1.69%) |
Oct 15, 2021 | 41.70 | 42.25 | 41.30 | 41.45 | 342,891 | -0.23(-0.55%) |
Oct 14, 2021 | 41.70 | 43.86 | 41.53 | 41.68 | 633,032 | +0.41(+0.99%) |
Oct 13, 2021 | 42.55 | 42.99 | 40.88 | 41.27 | 449,391 | -0.99(-2.34%) |
Oct 12, 2021 | 42.30 | 43.02 | 41.90 | 42.26 | 197,587 | +0.11(+0.26%) |
Oct 11, 2021 | 42.51 | 42.51 | 41.70 | 42.15 | 292,141 | -0.43(-1.01%) |
Oct 08, 2021 | 41.41 | 44.50 | 41.06 | 42.58 | 1,641,451 | +1.29(+3.12%) |
Oct 07, 2021 | 40.00 | 41.62 | 39.90 | 41.29 | 1,415,836 | +2.03(+5.17%) |
Oct 06, 2021 | 39.75 | 40.21 | 39.00 | 39.26 | 843,474 | -0.95(-2.36%) |
Oct 05, 2021 | 40.61 | 41.37 | 40.18 | 40.21 | 827,309 | -0.67(-1.64%) |
Oct 04, 2021 | 41.71 | 42.00 | 39.73 | 40.88 | 969,615 | -1.01(-2.41%) |
Oct 01, 2021 | 42.74 | 43.70 | 41.79 | 41.89 | 1,279,706 | -0.80(-1.87%) |
Sep 30, 2021 | 42.27 | 43.62 | 41.75 | 42.69 | 739,535 | +0.42(+0.99%) |
Sep 29, 2021 | 42.47 | 43.62 | 41.82 | 42.27 | 672,374 | -0.46(-1.08%) |
Sep 28, 2021 | 43.02 | 43.65 | 40.05 | 42.73 | 4,644,031 | -1.32(-3.00%) |
Sep 27, 2021 | 47.34 | 47.48 | 43.25 | 44.05 | 1,917,468 | -2.70(-5.78%) |
Sep 24, 2021 | 47.00 | 48.38 | 46.10 | 46.75 | 1,725,257 | -0.79(-1.66%) |
Sep 23, 2021 | 47.56 | 49.25 | 45.55 | 47.54 | 4,257,213 | -0.01(-0.02%) |