Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2021 | 31.88 | 0 | +1.01(+3.27%) | |||
Dec 09, 2021 | 31.75 | 31.91 | 30.65 | 30.87 | 416,628 | -0.87(-2.73%) |
Dec 08, 2021 | 31.33 | 31.94 | 30.80 | 31.74 | 381,280 | +0.38(+1.23%) |
Dec 07, 2021 | 31.26 | 31.68 | 30.46 | 31.36 | 816,656 | +0.82(+2.67%) |
Dec 06, 2021 | 28.19 | 30.67 | 27.70 | 30.54 | 1,175,247 | +3.07(+11.18%) |
Dec 03, 2021 | 27.48 | 27.64 | 26.60 | 27.47 | 728,770 | +0.23(+0.84%) |
Dec 02, 2021 | 25.16 | 27.41 | 25.16 | 27.24 | 780,840 | +2.09(+8.31%) |
Dec 01, 2021 | 25.49 | 26.20 | 25.09 | 25.15 | 332,666 | +0.20(+0.80%) |
Nov 30, 2021 | 25.80 | 26.40 | 24.84 | 24.95 | 538,072 | -1.06(-4.08%) |
Nov 29, 2021 | 26.34 | 26.34 | 24.82 | 26.01 | 559,344 | +0.03(+0.12%) |
Nov 26, 2021 | 25.72 | 26.26 | 25.20 | 25.98 | 305,209 | -0.30(-1.14%) |
Nov 24, 2021 | 26.67 | 26.83 | 26.25 | 26.28 | 155,917 | -0.65(-2.41%) |
Nov 23, 2021 | 26.90 | 27.00 | 26.35 | 26.93 | 325,353 | +0.11(+0.40%) |
Nov 22, 2021 | 27.18 | 27.30 | 26.27 | 26.82 | 334,682 | -0.41(-1.50%) |
Nov 19, 2021 | 26.75 | 27.91 | 26.75 | 27.23 | 367,550 | +0.24(+0.89%) |
Nov 18, 2021 | 27.20 | 27.06 | 26.82 | 26.99 | 267,703 | +0.14(+0.52%) |
Nov 17, 2021 | 26.81 | 26.98 | 26.46 | 26.85 | 235,671 | -0.12(-0.44%) |
Nov 16, 2021 | 26.70 | 27.13 | 26.39 | 26.97 | 198,575 | +0.31(+1.16%) |
Nov 15, 2021 | 27.00 | 27.09 | 26.35 | 26.66 | 329,312 | -0.08(-0.30%) |
Nov 12, 2021 | 26.30 | 26.84 | 26.04 | 26.74 | 197,815 | +0.64(+2.45%) |
Nov 11, 2021 | 25.48 | 26.17 | 25.24 | 26.10 | 301,310 | +0.86(+3.41%) |
Nov 10, 2021 | 25.78 | 25.05 | 25.24 | 291,035 | -0.71(-2.74%) | |
Nov 09, 2021 | 25.37 | 25.97 | 25.27 | 25.95 | 373,764 | +0.64(+2.53%) |
Nov 08, 2021 | 25.50 | 26.11 | 25.08 | 25.31 | 504,110 | -0.61(-2.35%) |
Nov 05, 2021 | 25.88 | 26.18 | 25.49 | 25.92 | 409,516 | +0.46(+1.81%) |
Nov 04, 2021 | 25.34 | 26.46 | 25.05 | 25.46 | 648,591 | +0.58(+2.33%) |
Nov 03, 2021 | 25.17 | 25.59 | 24.35 | 24.88 | 1,005,314 | -1.20(-4.60%) |
Nov 02, 2021 | 26.82 | 26.82 | 25.84 | 26.08 | 604,037 | -0.53(-1.99%) |
Nov 01, 2021 | 26.36 | 26.77 | 25.93 | 26.61 | 435,975 | +0.56(+2.15%) |
Oct 29, 2021 | 25.87 | 26.58 | 25.61 | 26.05 | 347,496 | +0.21(+0.81%) |
Oct 28, 2021 | 25.03 | 25.86 | 24.99 | 25.84 | 346,776 | +0.95(+3.82%) |
Oct 27, 2021 | 25.10 | 25.80 | 24.85 | 24.89 | 426,855 | -0.18(-0.72%) |
Oct 26, 2021 | 25.85 | 25.07 | 675,582 | -0.63(-2.45%) | ||
Oct 25, 2021 | 25.55 | 25.99 | 25.17 | 25.70 | 651,522 | +0.31(+1.22%) |
Oct 22, 2021 | 24.90 | 26.32 | 25.39 | 988,436 | +0.57(+2.30%) | |
Oct 21, 2021 | 23.54 | 25.00 | 23.20 | 24.82 | 1,311,276 | +1.24(+5.26%) |
Oct 20, 2021 | 21.66 | 24.47 | 21.66 | 23.58 | 4,458,848 | +1.96(+9.07%) |
Oct 19, 2021 | 21.98 | 22.11 | 21.48 | 21.62 | 209,694 | -0.17(-0.78%) |
Oct 18, 2021 | 21.20 | 21.79 | 21.15 | 21.79 | 295,701 | +0.45(+2.11%) |
Oct 15, 2021 | 22.44 | 22.44 | 21.33 | 21.34 | 414,128 | -0.63(-2.87%) |
Oct 14, 2021 | 21.20 | 22.17 | 21.15 | 21.97 | 600,195 | +0.16(+0.73%) |
Oct 13, 2021 | 21.43 | 21.86 | 21.29 | 21.81 | 797,562 | +0.40(+1.87%) |
Oct 12, 2021 | 21.57 | 21.73 | 21.39 | 21.41 | 406,621 | -0.28(-1.29%) |
Oct 11, 2021 | 21.47 | 21.87 | 21.41 | 21.69 | 359,619 | +0.24(+1.12%) |
Oct 08, 2021 | 21.00 | 21.51 | 20.74 | 21.45 | 623,048 | +0.51(+2.44%) |
Oct 07, 2021 | 20.63 | 21.27 | 20.63 | 20.94 | 296,502 | +0.56(+2.75%) |
Oct 06, 2021 | 20.21 | 20.49 | 19.82 | 20.38 | 308,766 | +0.04(+0.20%) |
Oct 05, 2021 | 20.49 | 20.77 | 20.16 | 20.34 | 621,896 | -0.26(-1.26%) |
Oct 04, 2021 | 20.78 | 20.80 | 20.33 | 20.60 | 231,691 | -0.25(-1.20%) |
Oct 01, 2021 | 20.63 | 21.07 | 20.54 | 20.85 | 308,806 | +0.33(+1.61%) |
Sep 30, 2021 | 21.35 | 21.39 | 20.51 | 20.52 | 243,812 | -0.67(-3.16%) |
Sep 29, 2021 | 21.34 | 21.71 | 21.14 | 21.19 | 265,057 | +0.00(+0.00%) |
Sep 28, 2021 | 21.53 | 21.74 | 20.97 | 21.19 | 281,813 | -0.57(-2.62%) |
Sep 27, 2021 | 21.17 | 22.08 | 20.88 | 21.76 | 412,011 | +0.39(+1.82%) |
Sep 24, 2021 | 21.46 | 21.74 | 21.02 | 21.37 | 281,866 | -0.21(-0.97%) |
Sep 23, 2021 | 21.77 | 22.34 | 21.53 | 21.58 | 521,722 | -0.34(-1.55%) |
Sep 22, 2021 | 22.51 | 22.87 | 21.85 | 21.92 | 678,338 | -0.32(-1.44%) |
Sep 21, 2021 | 22.50 | 22.60 | 21.95 | 22.24 | 219,232 | -0.14(-0.63%) |
Sep 20, 2021 | 22.37 | 22.63 | 22.01 | 22.38 | 463,206 | -0.72(-3.12%) |
Sep 17, 2021 | 22.73 | 23.16 | 22.35 | 23.10 | 1,006,270 | +0.26(+1.14%) |
Sep 16, 2021 | 22.34 | 23.07 | 22.23 | 22.84 | 312,975 | +0.42(+1.87%) |
Sep 15, 2021 | 22.21 | 22.50 | 21.84 | 22.42 | 364,136 | +0.21(+0.95%) |
Sep 14, 2021 | 23.00 | 23.00 | 22.04 | 22.21 | 326,829 | -0.41(-1.81%) |
Sep 13, 2021 | 23.49 | 23.48 | 22.04 | 22.62 | 511,565 | -0.46(-2.01%) |
Sep 10, 2021 | 23.60 | 23.65 | 23.04 | 23.09 | 251,395 | -0.29(-1.26%) |
Sep 09, 2021 | 23.73 | 23.97 | 23.38 | 23.38 | 232,596 | -0.21(-0.89%) |
Sep 08, 2021 | 24.03 | 24.03 | 23.44 | 23.59 | 308,534 | -0.79(-3.24%) |
Sep 07, 2021 | 24.62 | 25.00 | 24.23 | 24.38 | 540,513 | -0.29(-1.18%) |
Sep 03, 2021 | 25.03 | 25.05 | 24.43 | 24.67 | 197,595 | -0.44(-1.75%) |
Sep 02, 2021 | 25.87 | 25.87 | 25.09 | 25.11 | 196,371 | -0.54(-2.11%) |
Sep 01, 2021 | 25.11 | 25.75 | 24.93 | 25.65 | 211,666 | +0.66(+2.64%) |
Aug 31, 2021 | 25.37 | 25.80 | 24.91 | 24.99 | 185,664 | -0.39(-1.54%) |
Aug 30, 2021 | 25.41 | 25.52 | 24.80 | 25.38 | 160,353 | -0.06(-0.24%) |
Aug 27, 2021 | 24.71 | 25.69 | 24.71 | 25.44 | 230,462 | +0.71(+2.87%) |
Aug 26, 2021 | 25.33 | 25.33 | 24.45 | 24.73 | 268,428 | -0.55(-2.18%) |
Aug 25, 2021 | 25.11 | 25.47 | 24.96 | 25.28 | 196,585 | +0.26(+1.04%) |
Aug 24, 2021 | 24.86 | 25.42 | 24.82 | 25.02 | 293,082 | +0.21(+0.85%) |
Aug 23, 2021 | 25.21 | 25.24 | 24.09 | 24.81 | 270,245 | -0.32(-1.27%) |
Aug 20, 2021 | 24.33 | 25.46 | 24.33 | 25.13 | 324,425 | +0.76(+3.12%) |
Aug 19, 2021 | 23.88 | 24.76 | 23.63 | 24.37 | 226,432 | -0.03(-0.12%) |
Aug 18, 2021 | 23.80 | 25.18 | 23.80 | 24.40 | 246,484 | -0.19(-0.77%) |
Aug 17, 2021 | 25.50 | 25.50 | 24.52 | 24.59 | 467,977 | -1.25(-4.84%) |
Aug 16, 2021 | 25.72 | 26.29 | 25.31 | 25.84 | 184,193 | +0.00(+0.00%) |
Aug 13, 2021 | 26.41 | 26.43 | 25.46 | 25.84 | 192,850 | -0.33(-1.26%) |
Aug 12, 2021 | 27.00 | 27.35 | 26.02 | 26.17 | 323,411 | -0.75(-2.79%) |
Aug 11, 2021 | 25.78 | 26.98 | 25.60 | 26.92 | 536,877 | +1.45(+5.69%) |
Aug 10, 2021 | 25.05 | 25.77 | 24.88 | 25.47 | 215,799 | +0.56(+2.25%) |
Aug 09, 2021 | 25.06 | 25.42 | 24.58 | 24.91 | 220,592 | -0.27(-1.07%) |
Aug 06, 2021 | 25.61 | 25.96 | 24.85 | 25.18 | 343,052 | -0.29(-1.14%) |
Aug 05, 2021 | 24.74 | 25.56 | 24.64 | 25.47 | 540,177 | +1.06(+4.34%) |
Aug 04, 2021 | 26.27 | 26.55 | 23.28 | 24.41 | 942,202 | -1.42(-5.50%) |
Aug 03, 2021 | 25.65 | 25.91 | 25.10 | 25.83 | 651,634 | +0.42(+1.65%) |
Aug 02, 2021 | 25.29 | 25.70 | 25.11 | 25.41 | 276,033 | +0.34(+1.36%) |
Jul 30, 2021 | 24.81 | 25.37 | 24.60 | 25.07 | 332,509 | +0.04(+0.16%) |
Jul 29, 2021 | 23.59 | 25.47 | 23.59 | 25.03 | 532,261 | +1.64(+7.01%) |
Jul 28, 2021 | 23.61 | 24.09 | 23.13 | 23.39 | 356,748 | -0.16(-0.68%) |
Jul 27, 2021 | 23.20 | 23.75 | 22.93 | 23.55 | 324,448 | +0.11(+0.47%) |
Jul 26, 2021 | 23.16 | 23.52 | 22.58 | 23.44 | 776,482 | +0.28(+1.21%) |
Jul 23, 2021 | 22.33 | 23.56 | 22.07 | 23.16 | 455,491 | +0.92(+4.14%) |
Jul 22, 2021 | 22.37 | 22.59 | 22.00 | 22.24 | 195,642 | -0.32(-1.42%) |
Jul 21, 2021 | 22.08 | 22.63 | 21.90 | 22.56 | 275,651 | +0.53(+2.41%) |
Jul 20, 2021 | 21.44 | 22.25 | 21.25 | 22.03 | 402,910 | +0.56(+2.61%) |
Jul 19, 2021 | 21.02 | 22.03 | 20.94 | 21.47 | 461,742 | -0.11(-0.51%) |
Jul 16, 2021 | 21.49 | 22.06 | 21.36 | 21.58 | 422,296 | +0.22(+1.03%) |
Jul 15, 2021 | 21.28 | 21.54 | 20.89 | 21.36 | 378,468 | -0.13(-0.60%) |
Jul 14, 2021 | 21.09 | 21.55 | 20.87 | 21.49 | 382,917 | +0.52(+2.48%) |
Jul 13, 2021 | 22.00 | 22.11 | 20.85 | 20.97 | 437,822 | -1.20(-5.41%) |
Jul 12, 2021 | 22.37 | 22.37 | 21.92 | 22.17 | 240,625 | -0.30(-1.34%) |
Jul 09, 2021 | 22.20 | 22.57 | 21.94 | 22.47 | 250,225 | +0.54(+2.46%) |
Jul 08, 2021 | 22.05 | 22.60 | 21.36 | 21.93 | 354,500 | -0.92(-4.03%) |
Jul 07, 2021 | 22.63 | 23.17 | 22.22 | 22.85 | 270,129 | +0.40(+1.78%) |
Jul 06, 2021 | 22.77 | 22.82 | 22.04 | 22.45 | 299,048 | -0.41(-1.79%) |
Jul 02, 2021 | 23.35 | 23.39 | 22.82 | 22.86 | 253,738 | -0.43(-1.85%) |
Jul 01, 2021 | 22.80 | 23.39 | 22.66 | 23.29 | 301,349 | +0.55(+2.42%) |
Jun 30, 2021 | 22.59 | 22.91 | 22.37 | 22.74 | 177,078 | +0.12(+0.53%) |
Jun 29, 2021 | 22.37 | 23.20 | 22.37 | 22.62 | 288,166 | +0.31(+1.39%) |
Jun 28, 2021 | 22.27 | 22.55 | 22.00 | 22.31 | 245,245 | +0.18(+0.81%) |
Jun 25, 2021 | 22.52 | 22.67 | 22.12 | 22.13 | 813,888 | -0.25(-1.12%) |
Jun 24, 2021 | 22.11 | 22.40 | 21.66 | 22.38 | 325,677 | +0.34(+1.54%) |
Jun 23, 2021 | 22.32 | 22.52 | 21.63 | 22.04 | 346,226 | -0.26(-1.17%) |
Jun 22, 2021 | 22.74 | 22.74 | 22.08 | 22.30 | 275,909 | -0.36(-1.59%) |
Jun 21, 2021 | 22.43 | 22.86 | 22.33 | 22.66 | 315,802 | +0.36(+1.61%) |
Jun 18, 2021 | 21.69 | 22.80 | 21.59 | 22.30 | 1,056,454 | +0.10(+0.45%) |
Jun 17, 2021 | 22.03 | 22.54 | 21.50 | 22.20 | 431,311 | +0.02(+0.09%) |
Jun 16, 2021 | 22.73 | 23.00 | 22.11 | 22.18 | 354,218 | -0.65(-2.85%) |
Jun 15, 2021 | 22.71 | 22.98 | 22.42 | 22.83 | 314,053 | +0.19(+0.84%) |
Jun 14, 2021 | 23.09 | 23.33 | 22.45 | 22.64 | 428,554 | -0.39(-1.69%) |
Jun 11, 2021 | 22.82 | 23.16 | 22.75 | 23.03 | 260,619 | +0.43(+1.90%) |
Jun 10, 2021 | 23.69 | 23.75 | 22.56 | 22.60 | 460,761 | -1.08(-4.56%) |
Jun 09, 2021 | 24.50 | 25.00 | 23.60 | 23.68 | 426,214 | -0.89(-3.62%) |
Jun 08, 2021 | 24.51 | 24.92 | 24.30 | 24.57 | 562,451 | +0.27(+1.11%) |
Jun 07, 2021 | 24.30 | 24.50 | 23.91 | 24.30 | 401,672 | +0.17(+0.70%) |
Jun 04, 2021 | 23.00 | 24.19 | 23.00 | 24.13 | 595,756 | +1.21(+5.28%) |
Jun 03, 2021 | 22.97 | 23.00 | 22.30 | 22.92 | 386,485 | -0.29(-1.25%) |
Jun 02, 2021 | 24.00 | 24.10 | 23.09 | 23.21 | 1,006,807 | -0.62(-2.60%) |
Jun 01, 2021 | 23.88 | 24.05 | 23.35 | 23.83 | 502,300 | +0.49(+2.10%) |
May 28, 2021 | 23.46 | 23.57 | 23.08 | 23.34 | 381,319 | +0.24(+1.04%) |
May 27, 2021 | 23.23 | 23.33 | 22.80 | 23.10 | 351,107 | -0.09(-0.39%) |
May 26, 2021 | 22.67 | 23.23 | 22.50 | 23.19 | 332,181 | +0.71(+3.16%) |
May 25, 2021 | 22.54 | 23.05 | 22.42 | 22.48 | 303,166 | +0.02(+0.09%) |
May 24, 2021 | 22.43 | 22.63 | 22.24 | 22.46 | 218,321 | +0.08(+0.36%) |
May 21, 2021 | 22.94 | 23.10 | 22.36 | 22.38 | 280,711 | -0.17(-0.75%) |
May 20, 2021 | 22.04 | 22.61 | 21.68 | 22.55 | 309,341 | +0.48(+2.17%) |
May 19, 2021 | 21.75 | 22.27 | 21.17 | 22.07 | 608,223 | -0.37(-1.65%) |
May 18, 2021 | 22.98 | 23.13 | 22.42 | 22.44 | 513,741 | -0.57(-2.48%) |
May 17, 2021 | 22.68 | 23.27 | 22.02 | 23.01 | 515,622 | +0.08(+0.35%) |
May 14, 2021 | 23.00 | 23.41 | 22.80 | 22.93 | 669,484 | +0.89(+4.04%) |
May 13, 2021 | 21.00 | 22.24 | 20.98 | 22.04 | 836,337 | +1.02(+4.85%) |
May 12, 2021 | 22.75 | 23.00 | 20.82 | 21.02 | 1,031,796 | -1.97(-8.57%) |
May 11, 2021 | 24.02 | 24.29 | 22.81 | 22.99 | 898,757 | -1.87(-7.52%) |
May 10, 2021 | 26.24 | 26.28 | 24.82 | 24.86 | 539,821 | -0.99(-3.83%) |
May 07, 2021 | 25.19 | 26.10 | 24.71 | 25.85 | 565,732 | +0.71(+2.82%) |
May 06, 2021 | 24.81 | 25.26 | 24.34 | 25.14 | 849,922 | +0.64(+2.61%) |
May 05, 2021 | 26.80 | 27.00 | 23.75 | 24.50 | 2,213,928 | -3.01(-10.94%) |
May 04, 2021 | 27.62 | 27.81 | 26.77 | 27.51 | 702,160 | -0.10(-0.36%) |