Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.71 | 48.76 | 45.41 | 48.75 | 231,003 | +5.62(+13.03%) |
Jul 28, 2022 | 44.30 | 45.16 | 41.15 | 43.13 | 111,071 | +0.11(+0.26%) |
Jul 27, 2022 | 41.57 | 43.57 | 39.75 | 43.02 | 224,464 | +2.75(+6.83%) |
Jul 26, 2022 | 44.17 | 44.17 | 39.44 | 40.27 | 114,693 | -1.36(-3.27%) |
Jul 25, 2022 | 39.37 | 41.63 | 37.31 | 41.63 | 200,524 | +5.16(+14.15%) |
Jul 22, 2022 | 37.47 | 39.83 | 36.43 | 36.47 | 92,792 | -1.66(-4.35%) |
Jul 21, 2022 | 38.34 | 38.34 | 34.54 | 38.13 | 209,375 | -2.18(-5.41%) |
Jul 20, 2022 | 37.14 | 40.73 | 36.99 | 40.31 | 136,887 | +1.41(+3.62%) |
Jul 19, 2022 | 35.38 | 39.07 | 35.08 | 38.90 | 163,543 | +3.55(+10.04%) |
Jul 18, 2022 | 35.99 | 37.00 | 34.94 | 35.35 | 90,846 | +1.87(+5.59%) |
Jul 15, 2022 | 32.99 | 33.48 | 31.40 | 33.48 | 91,504 | +1.92(+6.08%) |
Jul 14, 2022 | 30.35 | 31.56 | 28.41 | 31.56 | 198,760 | -1.53(-4.62%) |
Jul 13, 2022 | 31.87 | 35.13 | 31.80 | 33.09 | 124,679 | +0.64(+1.97%) |
Jul 12, 2022 | 32.84 | 33.60 | 31.04 | 32.45 | 142,990 | -3.02(-8.51%) |
Jul 11, 2022 | 34.27 | 35.88 | 33.76 | 35.47 | 90,251 | -1.09(-2.98%) |
Jul 08, 2022 | 37.97 | 38.52 | 35.00 | 36.56 | 250,034 | -0.74(-1.98%) |
Jul 07, 2022 | 35.51 | 37.33 | 35.50 | 37.30 | 332,115 | +4.98(+15.41%) |
Jul 06, 2022 | 33.64 | 35.29 | 29.49 | 32.32 | 335,316 | -1.80(-5.28%) |
Jul 05, 2022 | 36.91 | 37.06 | 31.90 | 34.12 | 520,701 | -4.73(-12.18%) |
Jul 01, 2022 | 37.98 | 39.66 | 35.22 | 38.85 | 164,041 | +0.87(+2.29%) |
Jun 30, 2022 | 38.28 | 41.00 | 36.84 | 37.98 | 147,349 | -2.02(-5.05%) |
Jun 29, 2022 | 46.89 | 47.38 | 40.00 | 40.00 | 241,717 | -5.49(-12.07%) |
Jun 28, 2022 | 44.50 | 47.22 | 43.10 | 45.49 | 405,046 | +3.64(+8.70%) |
Jun 27, 2022 | 39.70 | 42.92 | 39.28 | 41.85 | 442,859 | +3.93(+10.36%) |
Jun 24, 2022 | 37.96 | 40.50 | 36.71 | 37.92 | 301,445 | +1.66(+4.58%) |
Jun 23, 2022 | 41.54 | 42.48 | 34.50 | 36.26 | 525,700 | -5.42(-13.00%) |
Jun 22, 2022 | 39.83 | 43.21 | 39.00 | 41.68 | 312,112 | -5.32(-11.32%) |
Jun 21, 2022 | 44.17 | 47.49 | 44.02 | 47.00 | 303,799 | +7.00(+17.50%) |
Jun 17, 2022 | 47.11 | 48.21 | 38.59 | 40.00 | 268,811 | -7.70(-16.14%) |
Jun 16, 2022 | 53.24 | 54.07 | 47.08 | 47.70 | 258,347 | -11.35(-19.22%) |
Jun 15, 2022 | 62.77 | 63.52 | 55.28 | 59.05 | 150,748 | -4.24(-6.70%) |
Jun 14, 2022 | 67.35 | 68.97 | 60.71 | 63.29 | 127,379 | +0.09(+0.14%) |
Jun 13, 2022 | 67.91 | 67.91 | 58.22 | 63.20 | 210,168 | -11.39(-15.27%) |
Jun 10, 2022 | 76.02 | 79.60 | 71.71 | 74.59 | 129,178 | -4.22(-5.35%) |
Jun 09, 2022 | 83.43 | 84.08 | 78.62 | 78.81 | 117,787 | -6.41(-7.52%) |
Jun 08, 2022 | 86.77 | 88.00 | 83.30 | 85.22 | 183,195 | -0.41(-0.48%) |
Jun 07, 2022 | 77.92 | 85.68 | 77.73 | 85.63 | 180,836 | +6.70(+8.49%) |
Jun 06, 2022 | 80.66 | 80.66 | 77.29 | 78.93 | 91,904 | +0.08(+0.10%) |
Jun 03, 2022 | 76.98 | 79.70 | 76.87 | 78.85 | 70,544 | +2.68(+3.52%) |
Jun 02, 2022 | 75.94 | 77.93 | 74.06 | 76.17 | 75,847 | -1.16(-1.50%) |
Jun 01, 2022 | 76.35 | 78.78 | 73.62 | 77.33 | 87,743 | +4.14(+5.66%) |
May 31, 2022 | 81.07 | 82.27 | 72.58 | 73.19 | 191,496 | -3.76(-4.89%) |
May 27, 2022 | 72.61 | 77.14 | 71.02 | 76.95 | 131,913 | +3.88(+5.31%) |
May 26, 2022 | 71.74 | 74.02 | 70.70 | 73.07 | 132,040 | +3.48(+5.00%) |
May 25, 2022 | 65.96 | 69.68 | 65.68 | 69.59 | 112,811 | +4.92(+7.61%) |
May 24, 2022 | 62.88 | 65.70 | 60.56 | 64.67 | 110,052 | -0.23(-0.35%) |
May 23, 2022 | 62.48 | 65.25 | 60.51 | 64.90 | 100,081 | +5.38(+9.04%) |
May 20, 2022 | 61.57 | 63.07 | 56.40 | 59.52 | 115,422 | +0.54(+0.92%) |
May 19, 2022 | 56.41 | 62.18 | 55.87 | 58.98 | 99,904 | -1.13(-1.88%) |
May 18, 2022 | 66.95 | 66.95 | 57.48 | 60.11 | 141,094 | -5.00(-7.69%) |
May 17, 2022 | 65.98 | 66.26 | 63.34 | 65.11 | 157,258 | +1.99(+3.16%) |
May 16, 2022 | 58.51 | 64.66 | 58.51 | 63.12 | 134,416 | +4.82(+8.27%) |
May 13, 2022 | 55.23 | 58.86 | 54.91 | 58.30 | 147,030 | +5.69(+10.82%) |
May 12, 2022 | 51.46 | 52.61 | 47.13 | 52.61 | 90,049 | +0.61(+1.17%) |
May 11, 2022 | 53.68 | 57.23 | 51.69 | 52.00 | 146,410 | +1.90(+3.79%) |
May 10, 2022 | 50.79 | 53.68 | 46.82 | 50.10 | 79,219 | +1.37(+2.81%) |
May 09, 2022 | 62.11 | 62.11 | 48.04 | 48.73 | 173,011 | -16.64(-25.46%) |
May 06, 2022 | 63.64 | 66.15 | 59.24 | 65.37 | 122,093 | +4.15(+6.78%) |
May 05, 2022 | 65.00 | 65.28 | 56.90 | 61.22 | 142,599 | -2.00(-3.16%) |
May 04, 2022 | 59.99 | 63.63 | 57.10 | 63.22 | 118,048 | +6.92(+12.29%) |
May 03, 2022 | 51.95 | 56.67 | 51.68 | 56.30 | 112,179 | +5.10(+9.96%) |
May 02, 2022 | 47.20 | 51.22 | 47.20 | 51.20 | 74,085 | +2.19(+4.47%) |
Apr 29, 2022 | 55.00 | 55.00 | 48.43 | 49.01 | 56,109 | -3.99(-7.53%) |
Apr 28, 2022 | 49.44 | 54.24 | 46.55 | 53.00 | 44,923 | +4.33(+8.90%) |
Apr 27, 2022 | 48.04 | 50.00 | 44.97 | 48.67 | 46,322 | +1.74(+3.71%) |
Apr 26, 2022 | 47.55 | 50.37 | 46.06 | 46.93 | 110,926 | +0.73(+1.58%) |
Apr 25, 2022 | 46.80 | 47.00 | 40.50 | 46.20 | 194,066 | -5.44(-10.53%) |
Apr 22, 2022 | 55.28 | 57.72 | 51.36 | 51.64 | 125,695 | -4.42(-7.88%) |
Apr 21, 2022 | 63.72 | 64.53 | 55.48 | 56.06 | 139,864 | -6.23(-10.00%) |
Apr 20, 2022 | 62.62 | 63.28 | 60.38 | 62.29 | 90,249 | +1.12(+1.83%) |
Apr 19, 2022 | 61.15 | 63.65 | 60.22 | 61.17 | 71,550 | -1.77(-2.81%) |
Apr 18, 2022 | 61.55 | 63.92 | 60.78 | 62.94 | 89,970 | +2.50(+4.14%) |
Apr 14, 2022 | 59.29 | 61.43 | 58.59 | 60.44 | 64,550 | +0.99(+1.67%) |
Apr 13, 2022 | 59.48 | 59.76 | 56.33 | 59.45 | 69,734 | +2.52(+4.42%) |
Apr 12, 2022 | 57.27 | 59.75 | 56.80 | 56.93 | 94,683 | +2.76(+5.10%) |
Apr 11, 2022 | 57.53 | 57.53 | 53.83 | 54.17 | 74,302 | -5.46(-9.16%) |
Apr 08, 2022 | 55.52 | 60.09 | 55.44 | 59.63 | 82,018 | +4.98(+9.11%) |
Apr 07, 2022 | 53.14 | 55.23 | 50.51 | 54.65 | 32,588 | +2.02(+3.84%) |
Apr 06, 2022 | 53.86 | 54.92 | 51.95 | 52.63 | 36,839 | +0.68(+1.31%) |
Apr 05, 2022 | 55.36 | 57.34 | 51.90 | 51.95 | 42,456 | -2.96(-5.39%) |
Apr 04, 2022 | 56.54 | 56.54 | 53.30 | 54.91 | 65,739 | -0.21(-0.38%) |
Apr 01, 2022 | 53.64 | 56.00 | 52.86 | 55.12 | 48,243 | +2.03(+3.82%) |
Mar 31, 2022 | 54.00 | 57.00 | 53.09 | 53.09 | 55,952 | -2.31(-4.17%) |
Mar 30, 2022 | 55.70 | 56.74 | 54.31 | 55.40 | 66,468 | +1.94(+3.63%) |
Mar 29, 2022 | 50.70 | 53.49 | 48.05 | 53.46 | 68,972 | -0.68(-1.26%) |
Mar 28, 2022 | 55.00 | 55.00 | 53.00 | 54.14 | 89,727 | -4.51(-7.69%) |
Mar 25, 2022 | 53.67 | 58.72 | 53.67 | 58.65 | 85,576 | +4.20(+7.71%) |
Mar 24, 2022 | 54.68 | 56.00 | 53.57 | 54.45 | 61,664 | +0.23(+0.43%) |
Mar 23, 2022 | 54.60 | 55.42 | 53.50 | 54.22 | 112,395 | +2.51(+4.84%) |
Mar 22, 2022 | 52.37 | 52.54 | 49.28 | 51.71 | 99,997 | -1.23(-2.32%) |
Mar 21, 2022 | 49.64 | 53.00 | 49.62 | 52.94 | 136,625 | +6.42(+13.80%) |
Mar 18, 2022 | 46.40 | 47.20 | 45.63 | 46.52 | 45,561 | -0.58(-1.23%) |
Mar 17, 2022 | 44.56 | 47.10 | 43.69 | 47.10 | 132,259 | +5.51(+13.25%) |
Mar 16, 2022 | 42.53 | 43.34 | 40.41 | 41.59 | 45,216 | -0.39(-0.93%) |
Mar 15, 2022 | 40.98 | 43.56 | 39.05 | 41.98 | 135,294 | -4.52(-9.72%) |
Mar 14, 2022 | 48.16 | 48.71 | 44.27 | 46.50 | 159,130 | -5.02(-9.74%) |
Mar 11, 2022 | 50.88 | 53.42 | 50.11 | 51.52 | 135,346 | -1.77(-3.32%) |
Mar 10, 2022 | 49.87 | 53.35 | 53.29 | 177,229 | +4.72(+9.72%) | |
Mar 09, 2022 | 47.16 | 51.50 | 44.66 | 48.57 | 195,098 | -3.95(-7.52%) |
Mar 08, 2022 | 53.97 | 58.14 | 48.19 | 52.52 | 545,695 | +0.91(+1.76%) |
Mar 07, 2022 | 54.84 | 57.00 | 47.80 | 51.61 | 474,378 | +1.61(+3.22%) |
Mar 04, 2022 | 45.36 | 50.00 | 44.81 | 50.00 | 233,883 | +5.59(+12.59%) |
Mar 03, 2022 | 43.40 | 45.80 | 43.03 | 44.41 | 114,563 | -0.63(-1.40%) |
Mar 02, 2022 | 44.26 | 45.68 | 43.50 | 45.04 | 176,420 | +3.05(+7.26%) |
Mar 01, 2022 | 42.41 | 44.16 | 40.44 | 41.99 | 123,164 | +1.09(+2.67%) |
Feb 28, 2022 | 37.07 | 40.90 | 36.18 | 40.90 | 135,272 | +3.40(+9.07%) |
Feb 25, 2022 | 35.21 | 37.50 | 35.58 | 37.50 | 112,555 | +2.86(+8.26%) |
Feb 24, 2022 | 38.55 | 38.55 | 31.84 | 34.64 | 158,143 | -0.40(-1.15%) |
Feb 23, 2022 | 34.37 | 36.18 | 34.30 | 35.04 | 74,394 | +1.42(+4.23%) |
Feb 22, 2022 | 39.77 | 39.77 | 32.69 | 33.62 | 111,232 | -2.47(-6.84%) |
Feb 18, 2022 | 36.09 | 0 | -0.41(-1.12%) | |||
Feb 17, 2022 | 36.96 | 37.88 | 36.25 | 36.50 | 31,398 | -0.37(-1.02%) |
Feb 16, 2022 | 36.49 | 38.79 | 36.34 | 36.87 | 53,267 | +1.33(+3.75%) |
Feb 15, 2022 | 34.91 | 36.11 | 33.76 | 35.54 | 53,083 | -2.02(-5.38%) |
Feb 14, 2022 | 40.12 | 40.12 | 36.12 | 37.56 | 83,991 | -3.19(-7.83%) |
Feb 11, 2022 | 37.13 | 40.75 | 37.13 | 40.75 | 120,250 | +4.72(+13.10%) |
Feb 10, 2022 | 37.14 | 38.88 | 36.03 | 36.03 | 51,683 | -1.39(-3.71%) |
Feb 09, 2022 | 36.01 | 37.94 | 36.01 | 37.42 | 30,025 | +1.38(+3.83%) |
Feb 08, 2022 | 38.15 | 38.15 | 35.36 | 36.04 | 55,051 | -2.98(-7.64%) |
Feb 07, 2022 | 37.02 | 39.75 | 36.20 | 39.02 | 46,452 | +1.09(+2.87%) |
Feb 04, 2022 | 37.46 | 39.53 | 37.08 | 37.93 | 106,712 | +2.40(+6.75%) |
Feb 03, 2022 | 37.01 | 34.75 | 35.53 | 26,660 | -1.39(-3.76%) | |
Feb 02, 2022 | 36.38 | 37.20 | 34.74 | 36.92 | 55,802 | +0.18(+0.49%) |
Feb 01, 2022 | 32.80 | 36.74 | 32.15 | 36.74 | 67,627 | +3.79(+11.50%) |
Jan 31, 2022 | 32.34 | 33.64 | 32.95 | 16,866 | +0.18(+0.55%) | |
Jan 28, 2022 | 32.79 | 33.20 | 30.88 | 32.77 | 23,266 | -0.55(-1.65%) |
Jan 27, 2022 | 34.00 | 35.19 | 31.43 | 33.32 | 52,379 | +1.67(+5.28%) |
Jan 26, 2022 | 33.51 | 34.20 | 31.00 | 31.65 | 51,933 | -0.63(-1.95%) |
Jan 25, 2022 | 28.00 | 32.28 | 26.73 | 32.28 | 45,708 | +3.42(+11.85%) |
Jan 24, 2022 | 26.25 | 28.86 | 24.07 | 28.86 | 65,998 | +1.16(+4.19%) |
Jan 21, 2022 | 29.37 | 29.37 | 26.94 | 27.70 | 30,835 | -1.83(-6.20%) |
Jan 20, 2022 | 30.30 | 32.71 | 29.53 | 29.53 | 21,464 | -1.78(-5.69%) |
Jan 19, 2022 | 33.12 | 33.12 | 30.82 | 31.31 | 12,415 | -0.96(-2.97%) |
Jan 18, 2022 | 33.50 | 33.50 | 30.61 | 32.27 | 52,206 | -0.02(-0.06%) |
Jan 14, 2022 | 32.29 | 0 | +2.70(+9.13%) | |||
Jan 13, 2022 | 29.98 | 30.99 | 29.33 | 29.59 | 22,823 | -0.75(-2.46%) |
Jan 12, 2022 | 30.76 | 30.76 | 29.52 | 30.34 | 46,384 | +0.19(+0.61%) |
Jan 11, 2022 | 27.81 | 30.15 | 27.23 | 30.15 | 32,982 | +3.20(+11.87%) |
Jan 10, 2022 | 27.36 | 27.49 | 26.07 | 26.95 | 56,374 | -0.81(-2.92%) |
Jan 07, 2022 | 26.69 | 27.76 | 26.47 | 27.76 | 32,005 | +1.37(+5.19%) |
Jan 06, 2022 | 26.23 | 26.57 | 25.76 | 26.39 | 8,397 | +1.87(+7.61%) |
Jan 05, 2022 | 25.86 | 26.23 | 24.52 | 24.52 | 111,373 | -0.49(-1.94%) |
Jan 04, 2022 | 23.04 | 25.23 | 23.04 | 25.01 | 26,942 | +2.54(+11.30%) |
Jan 03, 2022 | 20.77 | 22.47 | 20.77 | 22.47 | 3,173 | +1.70(+8.18%) |
Dec 31, 2021 | 20.46 | 20.77 | 20.37 | 20.77 | 2,126 | +0.63(+3.13%) |
Dec 30, 2021 | 20.70 | 20.70 | 20.14 | 20.14 | 1,197 | -0.53(-2.56%) |
Dec 29, 2021 | 20.95 | 21.00 | 20.67 | 20.67 | 1,239 | -0.55(-2.60%) |
Dec 28, 2021 | 21.71 | 21.71 | 21.00 | 21.22 | 3,720 | -0.53(-2.43%) |
Dec 27, 2021 | 19.30 | 21.75 | 19.30 | 21.75 | 15,571 | +1.56(+7.73%) |
Dec 23, 2021 | 20.46 | 20.46 | 19.85 | 20.19 | 45,773 | -0.58(-2.79%) |
Dec 22, 2021 | 20.16 | 20.77 | 19.37 | 20.77 | 7,032 | +0.78(+3.90%) |
Dec 21, 2021 | 18.72 | 19.99 | 18.60 | 19.99 | 32,492 | +2.25(+12.71%) |
Dec 20, 2021 | 16.42 | 17.74 | 16.30 | 17.74 | 50,991 | -0.02(-0.14%) |
Dec 17, 2021 | 19.71 | 19.71 | 17.76 | 17.76 | 10,027 | -2.32(-11.55%) |
Dec 16, 2021 | 20.06 | 20.91 | 19.70 | 20.08 | 12,342 | +1.24(+6.58%) |
Dec 15, 2021 | 18.91 | 19.30 | 18.01 | 18.84 | 19,396 | -0.60(-3.08%) |
Dec 14, 2021 | 19.79 | 20.34 | 19.44 | 19.44 | 58,762 | -0.08(-0.41%) |
Dec 13, 2021 | 20.51 | 20.51 | 19.52 | 19.52 | 3,399 | -2.38(-10.88%) |
Dec 10, 2021 | 20.88 | 21.90 | 20.79 | 21.90 | 3,773 | +0.78(+3.71%) |
Dec 09, 2021 | 21.17 | 21.63 | 21.12 | 21.12 | 20,983 | -1.46(-6.47%) |
Dec 08, 2021 | 21.97 | 22.58 | 21.95 | 22.58 | 11,293 | +0.15(+0.67%) |
Dec 07, 2021 | 21.71 | 22.60 | 21.71 | 22.43 | 58,500 | +1.52(+7.27%) |
Dec 06, 2021 | 20.18 | 21.33 | 20.16 | 20.91 | 5,244 | +1.71(+8.91%) |
Dec 03, 2021 | 20.35 | 20.35 | 19.10 | 19.20 | 6,165 | -1.12(-5.51%) |
Dec 02, 2021 | 18.00 | 20.32 | 17.90 | 20.32 | 58,611 | +1.84(+9.95%) |
Dec 01, 2021 | 20.46 | 20.93 | 18.48 | 18.48 | 30,622 | -0.70(-3.64%) |
Nov 30, 2021 | 19.82 | 20.05 | 19.01 | 19.18 | 7,200 | -1.58(-7.63%) |
Nov 29, 2021 | 22.36 | 22.72 | 20.74 | 20.76 | 26,828 | +0.08(+0.40%) |
Nov 26, 2021 | 21.33 | 21.33 | 18.81 | 20.68 | 11,440 | -2.70(-11.56%) |
Nov 24, 2021 | 23.38 | 23.38 | 23.38 | 23.38 | 202 | +0.91(+4.06%) |
Nov 23, 2021 | 22.64 | 22.64 | 22.47 | 22.47 | 1,522 | +2.04(+9.99%) |
Nov 22, 2021 | 20.46 | 20.73 | 20.43 | 20.43 | 1,642 | -0.72(-3.40%) |
Nov 19, 2021 | 21.15 | 21.15 | 21.15 | 21.15 | 561 | -1.11(-4.99%) |
Nov 18, 2021 | 22.25 | 22.26 | 22.25 | 22.26 | 465 | -0.06(-0.27%) |
Nov 17, 2021 | 23.29 | 23.29 | 22.32 | 22.32 | 2,638 | -1.32(-5.58%) |
Nov 16, 2021 | 24.01 | 24.02 | 23.64 | 23.64 | 2,297 | +0.07(+0.28%) |
Nov 15, 2021 | 22.77 | 23.57 | 22.77 | 23.57 | 2,024 | +0.45(+1.95%) |
Nov 12, 2021 | 22.91 | 23.12 | 22.91 | 23.12 | 2,575 | -0.15(-0.64%) |
Nov 11, 2021 | 23.61 | 23.62 | 23.27 | 23.27 | 2,085 | +0.31(+1.37%) |
Nov 10, 2021 | 24.80 | 22.96 | 5,648 | -2.33(-9.23%) |