Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 13, 2022 | 29.44 | 0 | -0.03(-0.10%) | |||
Jan 12, 2022 | 30.43 | 30.70 | 29.44 | 29.47 | 139,576 | -0.67(-2.22%) |
Jan 11, 2022 | 29.47 | 30.36 | 29.30 | 30.14 | 119,483 | +0.86(+2.94%) |
Jan 10, 2022 | 29.11 | 29.31 | 28.40 | 29.28 | 101,670 | +0.23(+0.79%) |
Jan 07, 2022 | 28.53 | 29.44 | 28.46 | 29.05 | 74,180 | +0.59(+2.07%) |
Jan 06, 2022 | 28.55 | 28.97 | 28.20 | 28.46 | 74,258 | +0.21(+0.74%) |
Jan 05, 2022 | 29.60 | 29.75 | 28.08 | 28.25 | 139,252 | -1.36(-4.59%) |
Jan 04, 2022 | 29.01 | 29.96 | 28.65 | 29.61 | 157,194 | +0.65(+2.24%) |
Jan 03, 2022 | 28.93 | 29.77 | 28.60 | 28.96 | 105,844 | +0.23(+0.80%) |
Dec 31, 2021 | 28.90 | 29.48 | 28.66 | 28.73 | 76,112 | -0.24(-0.83%) |
Dec 30, 2021 | 28.38 | 29.47 | 28.38 | 28.97 | 64,152 | +0.49(+1.72%) |
Dec 29, 2021 | 28.80 | 29.22 | 28.33 | 28.48 | 74,169 | -0.25(-0.87%) |
Dec 28, 2021 | 29.18 | 29.68 | 28.47 | 28.73 | 77,725 | -0.60(-2.05%) |
Dec 27, 2021 | 29.48 | 29.75 | 28.83 | 29.33 | 94,881 | +0.10(+0.34%) |
Dec 23, 2021 | 28.70 | 29.30 | 28.30 | 29.23 | 81,030 | +0.98(+3.47%) |
Dec 22, 2021 | 28.13 | 28.30 | 27.70 | 28.25 | 88,736 | +0.31(+1.11%) |
Dec 21, 2021 | 27.09 | 28.14 | 26.70 | 27.94 | 99,018 | +1.34(+5.04%) |
Dec 20, 2021 | 27.25 | 27.32 | 26.40 | 26.60 | 127,110 | -1.23(-4.42%) |
Dec 17, 2021 | 27.21 | 28.19 | 26.11 | 27.83 | 485,731 | +0.60(+2.20%) |
Dec 16, 2021 | 28.22 | 28.39 | 26.95 | 27.23 | 164,677 | -0.69(-2.47%) |
Dec 15, 2021 | 27.88 | 28.11 | 26.84 | 27.92 | 168,644 | -0.07(-0.25%) |
Dec 14, 2021 | 27.75 | 28.10 | 27.21 | 27.99 | 152,720 | +0.25(+0.90%) |
Dec 13, 2021 | 27.55 | 27.92 | 26.85 | 27.74 | 132,393 | +0.04(+0.14%) |
Dec 10, 2021 | 28.13 | 28.33 | 27.53 | 27.70 | 86,049 | -0.36(-1.28%) |
Dec 09, 2021 | 29.14 | 29.39 | 28.02 | 28.06 | 116,069 | -1.23(-4.20%) |
Dec 08, 2021 | 28.78 | 29.77 | 28.58 | 29.29 | 117,612 | +0.52(+1.81%) |
Dec 07, 2021 | 29.00 | 29.42 | 28.54 | 28.77 | 68,388 | +0.26(+0.91%) |
Dec 06, 2021 | 27.94 | 28.64 | 27.53 | 28.51 | 100,318 | +0.56(+2.00%) |
Dec 03, 2021 | 28.71 | 28.99 | 27.49 | 27.95 | 145,555 | -0.79(-2.75%) |
Dec 02, 2021 | 28.49 | 29.00 | 27.71 | 28.74 | 118,682 | +0.78(+2.79%) |
Dec 01, 2021 | 29.37 | 29.65 | 27.85 | 27.96 | 137,809 | -0.69(-2.41%) |
Nov 30, 2021 | 28.88 | 29.31 | 27.86 | 28.65 | 208,482 | -0.25(-0.87%) |
Nov 29, 2021 | 30.05 | 30.15 | 28.86 | 28.90 | 143,230 | -0.88(-2.96%) |
Nov 26, 2021 | 29.00 | 29.89 | 28.54 | 29.78 | 128,651 | -0.08(-0.27%) |
Nov 24, 2021 | 30.69 | 30.86 | 29.74 | 29.86 | 143,716 | -1.03(-3.33%) |
Nov 23, 2021 | 31.11 | 31.97 | 30.61 | 30.89 | 127,300 | -0.21(-0.68%) |
Nov 22, 2021 | 30.49 | 31.71 | 30.29 | 31.10 | 180,860 | +0.76(+2.50%) |
Nov 19, 2021 | 30.56 | 31.20 | 29.86 | 30.34 | 173,880 | -0.38(-1.24%) |
Nov 18, 2021 | 31.82 | 31.02 | 30.51 | 30.72 | 228,083 | -0.81(-2.57%) |
Nov 17, 2021 | 31.05 | 31.70 | 29.40 | 31.53 | 309,390 | +0.42(+1.35%) |
Nov 16, 2021 | 32.86 | 33.03 | 30.95 | 31.11 | 229,910 | -1.96(-5.93%) |
Nov 15, 2021 | 34.60 | 34.64 | 32.81 | 33.07 | 165,191 | -1.43(-4.14%) |
Nov 12, 2021 | 34.62 | 35.25 | 34.26 | 34.50 | 105,728 | +0.10(+0.29%) |
Nov 11, 2021 | 34.12 | 35.00 | 34.08 | 34.40 | 93,165 | +0.46(+1.36%) |
Nov 10, 2021 | 35.01 | 33.94 | 132,908 | -1.50(-4.23%) | ||
Nov 09, 2021 | 35.75 | 35.97 | 35.10 | 35.44 | 83,458 | -0.54(-1.50%) |
Nov 08, 2021 | 36.17 | 36.44 | 35.23 | 35.98 | 116,133 | +0.14(+0.39%) |
Nov 05, 2021 | 36.64 | 36.86 | 35.59 | 35.84 | 134,317 | -0.47(-1.29%) |
Nov 04, 2021 | 36.21 | 36.64 | 35.38 | 36.31 | 158,224 | +0.56(+1.57%) |
Nov 03, 2021 | 35.34 | 36.62 | 35.34 | 35.75 | 172,420 | +0.41(+1.16%) |
Nov 02, 2021 | 35.57 | 36.07 | 34.58 | 35.34 | 146,998 | +0.09(+0.26%) |
Nov 01, 2021 | 35.89 | 38.50 | 34.63 | 35.25 | 367,290 | -0.20(-0.56%) |
Oct 29, 2021 | 34.55 | 35.49 | 34.55 | 35.45 | 87,167 | +1.02(+2.96%) |
Oct 28, 2021 | 35.49 | 35.75 | 34.30 | 34.43 | 96,054 | -0.93(-2.63%) |
Oct 27, 2021 | 35.80 | 36.15 | 35.21 | 35.36 | 67,210 | -0.66(-1.83%) |
Oct 26, 2021 | 36.05 | 36.02 | 83,494 | +0.11(+0.31%) | ||
Oct 25, 2021 | 35.50 | 36.08 | 35.39 | 35.91 | 75,478 | +0.68(+1.93%) |
Oct 22, 2021 | 36.10 | 36.15 | 34.82 | 35.23 | 63,223 | -0.85(-2.36%) |
Oct 21, 2021 | 36.09 | 36.31 | 35.56 | 36.08 | 52,037 | -0.09(-0.25%) |
Oct 20, 2021 | 36.07 | 36.54 | 35.92 | 36.17 | 76,577 | +0.15(+0.42%) |
Oct 19, 2021 | 36.58 | 37.22 | 34.47 | 36.02 | 174,054 | -0.23(-0.63%) |
Oct 18, 2021 | 37.10 | 38.00 | 35.95 | 36.25 | 147,819 | -1.08(-2.89%) |
Oct 15, 2021 | 37.85 | 38.57 | 35.70 | 37.33 | 501,820 | +0.12(+0.32%) |
Oct 14, 2021 | 37.84 | 38.00 | 36.51 | 37.21 | 81,540 | -0.24(-0.64%) |
Oct 13, 2021 | 38.01 | 38.20 | 37.25 | 37.45 | 60,260 | -0.34(-0.90%) |
Oct 12, 2021 | 37.94 | 38.75 | 37.63 | 37.79 | 46,446 | -0.16(-0.42%) |
Oct 11, 2021 | 38.61 | 38.87 | 37.94 | 37.95 | 54,405 | -0.66(-1.71%) |
Oct 08, 2021 | 39.34 | 39.62 | 38.42 | 38.61 | 48,828 | -0.49(-1.25%) |
Oct 07, 2021 | 39.06 | 39.92 | 38.85 | 39.10 | 71,928 | +0.47(+1.22%) |
Oct 06, 2021 | 38.49 | 39.08 | 38.18 | 38.63 | 55,366 | -0.34(-0.87%) |
Oct 05, 2021 | 39.38 | 39.76 | 38.80 | 38.97 | 64,727 | -0.13(-0.33%) |
Oct 04, 2021 | 39.30 | 39.70 | 38.19 | 39.10 | 77,313 | -0.22(-0.56%) |
Oct 01, 2021 | 39.04 | 40.28 | 38.00 | 39.32 | 150,012 | +0.54(+1.39%) |
Sep 30, 2021 | 39.38 | 40.89 | 38.25 | 38.78 | 294,951 | -0.18(-0.46%) |
Sep 29, 2021 | 42.46 | 42.46 | 38.78 | 38.96 | 191,232 | -2.74(-6.57%) |
Sep 28, 2021 | 42.78 | 43.50 | 41.31 | 41.70 | 127,010 | -1.05(-2.46%) |
Sep 27, 2021 | 42.34 | 44.50 | 41.82 | 42.75 | 162,116 | +0.00(+0.00%) |
Sep 24, 2021 | 41.78 | 43.50 | 41.78 | 42.75 | 226,129 | +1.13(+2.72%) |
Sep 23, 2021 | 40.15 | 42.32 | 39.73 | 41.62 | 229,451 | +1.72(+4.31%) |
Sep 22, 2021 | 36.32 | 41.73 | 36.00 | 39.90 | 304,723 | +4.50(+12.71%) |
Sep 21, 2021 | 33.68 | 36.09 | 33.58 | 35.40 | 156,860 | +2.30(+6.95%) |
Sep 20, 2021 | 33.65 | 33.65 | 32.69 | 33.10 | 96,624 | -0.56(-1.66%) |
Sep 17, 2021 | 32.61 | 33.81 | 32.48 | 33.66 | 138,175 | +1.19(+3.66%) |
Sep 16, 2021 | 32.48 | 32.94 | 32.34 | 32.47 | 52,608 | -0.01(-0.03%) |
Sep 15, 2021 | 32.26 | 32.51 | 31.50 | 32.48 | 61,735 | +0.45(+1.40%) |
Sep 14, 2021 | 33.00 | 33.00 | 31.80 | 32.03 | 53,684 | -0.71(-2.17%) |
Sep 13, 2021 | 32.71 | 33.08 | 32.25 | 32.74 | 55,549 | +0.20(+0.61%) |
Sep 10, 2021 | 32.96 | 33.21 | 32.37 | 32.54 | 86,251 | -0.18(-0.55%) |
Sep 09, 2021 | 32.78 | 33.89 | 32.62 | 32.72 | 62,468 | -0.24(-0.73%) |
Sep 08, 2021 | 33.07 | 33.17 | 32.12 | 32.96 | 127,692 | -0.11(-0.33%) |
Sep 07, 2021 | 33.85 | 33.91 | 32.98 | 33.07 | 90,419 | -0.81(-2.39%) |
Sep 03, 2021 | 35.63 | 35.63 | 33.78 | 33.88 | 99,199 | -1.35(-3.83%) |
Sep 02, 2021 | 35.40 | 35.83 | 34.99 | 35.23 | 82,629 | +0.06(+0.17%) |
Sep 01, 2021 | 35.80 | 36.28 | 35.01 | 35.17 | 96,265 | -0.58(-1.62%) |
Aug 31, 2021 | 34.84 | 35.90 | 34.69 | 35.75 | 143,805 | +0.67(+1.92%) |
Aug 30, 2021 | 36.25 | 36.74 | 34.28 | 35.08 | 130,756 | -0.92(-2.57%) |
Aug 27, 2021 | 33.75 | 36.37 | 33.70 | 36.00 | 148,364 | +2.36(+7.02%) |
Aug 26, 2021 | 33.64 | 34.21 | 33.11 | 33.64 | 102,492 | +0.12(+0.36%) |
Aug 25, 2021 | 33.42 | 33.66 | 32.68 | 33.52 | 95,287 | +0.13(+0.39%) |
Aug 24, 2021 | 32.39 | 33.88 | 32.39 | 33.39 | 102,218 | +1.21(+3.76%) |
Aug 23, 2021 | 31.91 | 32.42 | 31.50 | 32.18 | 74,908 | +0.72(+2.29%) |
Aug 20, 2021 | 29.85 | 31.49 | 29.68 | 31.46 | 74,707 | +1.49(+4.97%) |
Aug 19, 2021 | 30.17 | 30.25 | 29.52 | 29.97 | 72,200 | -0.50(-1.64%) |
Aug 18, 2021 | 29.92 | 31.38 | 29.47 | 30.47 | 115,799 | +0.92(+3.11%) |
Aug 17, 2021 | 30.12 | 30.29 | 29.15 | 29.55 | 68,560 | -0.78(-2.57%) |
Aug 16, 2021 | 29.63 | 30.98 | 29.05 | 30.33 | 85,051 | +0.57(+1.92%) |
Aug 13, 2021 | 32.00 | 32.17 | 29.74 | 29.76 | 113,581 | -2.22(-6.94%) |
Aug 12, 2021 | 32.45 | 32.45 | 31.75 | 31.98 | 50,030 | -0.61(-1.87%) |
Aug 11, 2021 | 32.34 | 32.61 | 31.80 | 32.59 | 68,409 | +0.31(+0.96%) |
Aug 10, 2021 | 31.68 | 32.50 | 31.57 | 32.28 | 87,605 | +0.63(+1.99%) |
Aug 09, 2021 | 32.00 | 32.48 | 31.50 | 31.65 | 62,625 | -0.39(-1.22%) |
Aug 06, 2021 | 32.10 | 32.61 | 31.33 | 32.04 | 70,236 | -0.04(-0.12%) |
Aug 05, 2021 | 30.93 | 32.66 | 30.60 | 32.08 | 83,867 | +1.41(+4.60%) |
Aug 04, 2021 | 31.07 | 31.50 | 30.31 | 30.67 | 84,657 | -0.95(-3.00%) |
Aug 03, 2021 | 31.94 | 31.94 | 30.50 | 31.62 | 106,245 | -0.12(-0.38%) |
Aug 02, 2021 | 33.10 | 33.65 | 31.65 | 31.74 | 98,460 | -0.97(-2.97%) |
Jul 30, 2021 | 32.93 | 33.41 | 32.61 | 32.71 | 105,781 | -0.39(-1.18%) |
Jul 29, 2021 | 33.21 | 33.48 | 33.02 | 33.10 | 82,821 | +0.10(+0.30%) |
Jul 28, 2021 | 32.57 | 33.42 | 32.26 | 33.00 | 77,541 | +0.52(+1.60%) |
Jul 27, 2021 | 32.31 | 32.60 | 31.83 | 32.48 | 76,997 | -0.17(-0.52%) |
Jul 26, 2021 | 32.41 | 33.48 | 32.28 | 32.65 | 82,086 | +0.16(+0.49%) |
Jul 23, 2021 | 31.95 | 32.71 | 31.40 | 32.49 | 70,995 | +0.81(+2.56%) |
Jul 22, 2021 | 32.25 | 32.25 | 31.25 | 31.68 | 80,350 | -0.59(-1.83%) |
Jul 21, 2021 | 31.91 | 32.75 | 31.70 | 32.27 | 118,508 | +0.76(+2.41%) |
Jul 20, 2021 | 30.24 | 31.70 | 30.12 | 31.51 | 121,726 | +1.47(+4.89%) |
Jul 19, 2021 | 29.23 | 30.30 | 29.06 | 30.04 | 99,274 | +0.11(+0.37%) |
Jul 16, 2021 | 30.04 | 30.17 | 29.60 | 29.93 | 95,066 | +0.17(+0.57%) |
Jul 15, 2021 | 29.36 | 29.80 | 29.02 | 29.76 | 77,893 | +0.26(+0.88%) |
Jul 14, 2021 | 30.05 | 30.16 | 29.36 | 29.50 | 87,678 | +0.01(+0.03%) |
Jul 13, 2021 | 29.77 | 29.96 | 29.03 | 29.49 | 101,237 | -0.48(-1.60%) |
Jul 12, 2021 | 29.74 | 30.09 | 29.08 | 29.97 | 66,263 | +0.41(+1.39%) |
Jul 09, 2021 | 29.41 | 29.98 | 28.92 | 29.56 | 66,708 | +0.65(+2.25%) |
Jul 08, 2021 | 28.32 | 29.50 | 28.23 | 28.91 | 76,860 | -0.49(-1.67%) |
Jul 07, 2021 | 30.33 | 30.52 | 29.37 | 29.40 | 87,312 | -0.89(-2.94%) |
Jul 06, 2021 | 30.61 | 30.90 | 29.73 | 30.29 | 115,415 | -0.31(-1.01%) |
Jul 02, 2021 | 31.50 | 31.72 | 30.31 | 30.60 | 103,541 | -1.12(-3.53%) |
Jul 01, 2021 | 31.82 | 32.00 | 31.31 | 31.72 | 95,326 | +0.01(+0.03%) |
Jun 30, 2021 | 32.12 | 32.12 | 31.20 | 31.71 | 83,410 | -0.36(-1.12%) |
Jun 29, 2021 | 32.25 | 33.31 | 32.00 | 32.07 | 104,084 | +0.12(+0.38%) |
Jun 28, 2021 | 32.59 | 32.61 | 31.62 | 31.95 | 127,242 | -0.60(-1.84%) |
Jun 25, 2021 | 32.95 | 33.67 | 32.38 | 32.55 | 562,363 | -0.36(-1.09%) |
Jun 24, 2021 | 32.13 | 32.95 | 31.58 | 32.91 | 188,545 | +0.91(+2.84%) |
Jun 23, 2021 | 32.04 | 32.62 | 31.90 | 32.00 | 118,606 | +0.10(+0.31%) |
Jun 22, 2021 | 32.41 | 32.56 | 31.53 | 31.90 | 96,342 | -0.51(-1.57%) |
Jun 21, 2021 | 32.10 | 32.68 | 31.58 | 32.41 | 78,816 | +0.31(+0.97%) |
Jun 18, 2021 | 33.90 | 34.45 | 32.02 | 32.10 | 196,925 | -2.35(-6.82%) |
Jun 17, 2021 | 33.56 | 34.55 | 33.52 | 34.45 | 91,943 | +0.75(+2.23%) |
Jun 16, 2021 | 33.10 | 33.81 | 33.10 | 33.70 | 75,070 | +0.50(+1.51%) |
Jun 15, 2021 | 33.38 | 33.47 | 32.56 | 33.20 | 88,001 | -0.20(-0.60%) |
Jun 14, 2021 | 33.60 | 33.95 | 33.28 | 33.40 | 100,134 | +0.03(+0.09%) |
Jun 11, 2021 | 32.88 | 33.47 | 32.55 | 33.37 | 91,774 | +0.69(+2.11%) |
Jun 10, 2021 | 33.24 | 33.29 | 32.22 | 32.68 | 110,445 | -0.20(-0.61%) |
Jun 09, 2021 | 32.25 | 33.12 | 32.01 | 32.88 | 90,242 | +0.86(+2.69%) |
Jun 08, 2021 | 32.51 | 32.51 | 31.09 | 32.02 | 84,195 | -0.29(-0.90%) |
Jun 07, 2021 | 30.99 | 32.62 | 30.84 | 32.31 | 120,315 | +1.61(+5.24%) |
Jun 04, 2021 | 31.00 | 31.22 | 30.57 | 30.70 | 89,878 | +0.14(+0.46%) |
Jun 03, 2021 | 30.30 | 30.59 | 29.80 | 30.56 | 63,490 | +0.07(+0.23%) |
Jun 02, 2021 | 31.80 | 31.80 | 30.23 | 30.49 | 193,646 | -1.10(-3.48%) |