Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.19 | 31.29 | 27.11 | 28.15 | 4,427,826 | -2.04(-6.76%) |
Sep 29, 2022 | 29.36 | 30.49 | 28.75 | 30.19 | 1,453,837 | +0.96(+3.28%) |
Sep 28, 2022 | 29.16 | 29.50 | 28.40 | 29.23 | 635,186 | +0.27(+0.93%) |
Sep 27, 2022 | 28.68 | 29.45 | 27.95 | 28.96 | 679,855 | +0.78(+2.77%) |
Sep 26, 2022 | 28.00 | 29.08 | 26.69 | 28.18 | 729,303 | +0.31(+1.11%) |
Sep 23, 2022 | 28.61 | 28.80 | 27.02 | 27.87 | 851,706 | -1.28(-4.39%) |
Sep 22, 2022 | 29.17 | 29.66 | 28.18 | 29.15 | 494,623 | -0.05(-0.17%) |
Sep 21, 2022 | 29.82 | 30.35 | 28.50 | 29.20 | 986,270 | -0.67(-2.24%) |
Sep 20, 2022 | 31.00 | 31.00 | 29.56 | 29.87 | 1,529,489 | -1.05(-3.40%) |
Sep 19, 2022 | 28.50 | 31.16 | 28.00 | 30.92 | 1,841,149 | +1.54(+5.24%) |
Sep 16, 2022 | 30.37 | 30.40 | 28.82 | 29.38 | 5,547,982 | -1.48(-4.80%) |
Sep 15, 2022 | 30.23 | 31.87 | 28.85 | 30.86 | 2,165,619 | +0.60(+1.98%) |
Sep 14, 2022 | 29.31 | 31.01 | 27.30 | 30.26 | 2,386,027 | +0.67(+2.26%) |
Sep 13, 2022 | 27.51 | 29.67 | 27.15 | 29.59 | 1,440,966 | +1.47(+5.23%) |
Sep 12, 2022 | 30.38 | 30.40 | 27.68 | 28.12 | 1,493,953 | -1.76(-5.89%) |
Sep 09, 2022 | 27.40 | 31.84 | 27.30 | 29.88 | 4,295,483 | +2.85(+10.54%) |
Sep 08, 2022 | 31.30 | 32.80 | 27.00 | 27.03 | 13,099,456 | +9.13(+51.01%) |
Sep 07, 2022 | 17.16 | 18.10 | 17.16 | 17.90 | 200,138 | +0.75(+4.37%) |
Sep 06, 2022 | 17.51 | 19.18 | 17.00 | 17.15 | 3,948,947 | -0.93(-5.14%) |
Sep 02, 2022 | 23.97 | 23.97 | 15.80 | 18.08 | 7,601,560 | -5.46(-23.19%) |
Sep 01, 2022 | 24.98 | 25.13 | 22.62 | 23.54 | 1,062,094 | -1.70(-6.74%) |
Aug 31, 2022 | 24.20 | 25.52 | 23.74 | 25.24 | 662,052 | +1.21(+5.04%) |
Aug 30, 2022 | 25.50 | 25.91 | 23.63 | 24.03 | 1,032,885 | -1.47(-5.76%) |
Aug 29, 2022 | 26.14 | 26.78 | 24.89 | 25.50 | 681,411 | -0.81(-3.08%) |
Aug 26, 2022 | 26.54 | 26.86 | 25.91 | 26.31 | 578,846 | -0.15(-0.57%) |
Aug 25, 2022 | 25.44 | 26.51 | 25.00 | 26.46 | 604,699 | +1.15(+4.54%) |
Aug 24, 2022 | 25.30 | 26.47 | 25.06 | 25.31 | 507,657 | +0.12(+0.48%) |
Aug 23, 2022 | 24.72 | 25.30 | 24.29 | 25.19 | 345,199 | +0.38(+1.53%) |
Aug 22, 2022 | 24.43 | 25.13 | 23.52 | 24.81 | 295,136 | -0.05(-0.20%) |
Aug 19, 2022 | 25.76 | 26.04 | 24.45 | 24.86 | 474,322 | -0.99(-3.83%) |
Aug 18, 2022 | 24.79 | 26.11 | 24.27 | 25.85 | 529,848 | +1.21(+4.91%) |
Aug 17, 2022 | 24.88 | 25.21 | 24.01 | 24.64 | 428,571 | -0.35(-1.40%) |
Aug 16, 2022 | 25.18 | 25.28 | 24.07 | 24.99 | 350,474 | -0.28(-1.11%) |
Aug 15, 2022 | 25.45 | 26.06 | 24.58 | 25.27 | 371,914 | +0.21(+0.84%) |
Aug 12, 2022 | 25.81 | 26.71 | 24.34 | 25.06 | 432,244 | -0.94(-3.62%) |
Aug 11, 2022 | 26.00 | 29.07 | 25.59 | 26.00 | 1,074,129 | -0.51(-1.92%) |
Aug 10, 2022 | 25.86 | 26.68 | 25.48 | 26.51 | 580,203 | +1.01(+3.96%) |
Aug 09, 2022 | 24.49 | 26.18 | 24.00 | 25.50 | 668,831 | +0.68(+2.74%) |
Aug 08, 2022 | 23.99 | 25.77 | 22.64 | 24.82 | 585,710 | -0.10(-0.40%) |
Aug 05, 2022 | 25.42 | 26.14 | 23.45 | 24.92 | 712,802 | -0.80(-3.11%) |
Aug 04, 2022 | 25.49 | 26.36 | 25.49 | 25.72 | 426,744 | +0.11(+0.43%) |
Aug 03, 2022 | 27.11 | 28.30 | 25.59 | 25.61 | 766,501 | -1.14(-4.26%) |
Aug 02, 2022 | 25.60 | 26.82 | 24.94 | 26.75 | 619,022 | +0.94(+3.64%) |
Aug 01, 2022 | 26.99 | 27.34 | 25.70 | 25.81 | 487,846 | -1.18(-4.37%) |
Jul 29, 2022 | 26.53 | 27.16 | 25.65 | 26.99 | 586,094 | +0.69(+2.62%) |
Jul 28, 2022 | 25.23 | 26.41 | 24.10 | 26.30 | 705,665 | +1.38(+5.54%) |
Jul 27, 2022 | 22.71 | 25.01 | 22.44 | 24.92 | 964,360 | +2.14(+9.39%) |
Jul 26, 2022 | 21.22 | 23.61 | 21.07 | 22.78 | 964,844 | +1.56(+7.35%) |
Jul 25, 2022 | 21.86 | 22.28 | 20.32 | 21.22 | 565,200 | -0.83(-3.76%) |
Jul 22, 2022 | 22.63 | 23.69 | 20.73 | 22.05 | 771,265 | -0.40(-1.78%) |
Jul 21, 2022 | 22.65 | 23.00 | 21.70 | 22.45 | 1,220,092 | +0.07(+0.31%) |
Jul 20, 2022 | 20.78 | 22.74 | 20.67 | 22.38 | 787,748 | +1.52(+7.29%) |
Jul 19, 2022 | 20.05 | 21.99 | 19.54 | 20.86 | 494,664 | +0.37(+1.81%) |
Jul 18, 2022 | 20.51 | 22.29 | 20.18 | 20.49 | 577,434 | -0.01(-0.05%) |
Jul 15, 2022 | 20.38 | 20.99 | 20.07 | 20.50 | 425,186 | +0.21(+1.03%) |
Jul 14, 2022 | 20.00 | 21.13 | 19.68 | 20.29 | 665,637 | +0.11(+0.55%) |
Jul 13, 2022 | 20.41 | 21.16 | 20.03 | 20.18 | 394,237 | -0.79(-3.77%) |
Jul 12, 2022 | 21.68 | 22.10 | 20.42 | 20.97 | 431,152 | -0.90(-4.12%) |
Jul 11, 2022 | 22.05 | 22.43 | 20.77 | 21.87 | 583,180 | -0.34(-1.53%) |
Jul 08, 2022 | 21.44 | 23.42 | 20.44 | 22.21 | 1,074,222 | +0.21(+0.95%) |
Jul 07, 2022 | 20.64 | 22.50 | 19.74 | 22.00 | 1,711,216 | +1.41(+6.85%) |
Jul 06, 2022 | 20.14 | 22.78 | 18.44 | 20.59 | 1,669,606 | +1.09(+5.59%) |
Jul 05, 2022 | 22.63 | 23.17 | 19.10 | 19.50 | 2,031,437 | +0.03(+0.15%) |
Jul 01, 2022 | 18.85 | 20.35 | 18.74 | 19.47 | 509,866 | +0.21(+1.09%) |
Jun 30, 2022 | 17.83 | 19.67 | 17.82 | 19.26 | 458,743 | +1.08(+5.94%) |
Jun 29, 2022 | 19.39 | 19.78 | 17.68 | 18.18 | 504,163 | -1.50(-7.62%) |
Jun 28, 2022 | 19.55 | 20.14 | 19.06 | 19.68 | 334,207 | -0.25(-1.25%) |
Jun 27, 2022 | 18.83 | 20.44 | 18.42 | 19.93 | 468,799 | +1.22(+6.52%) |
Jun 24, 2022 | 20.03 | 20.30 | 17.85 | 18.71 | 954,215 | -1.09(-5.51%) |
Jun 23, 2022 | 17.68 | 20.74 | 16.97 | 19.80 | 956,643 | +2.25(+12.82%) |
Jun 22, 2022 | 17.09 | 18.61 | 16.30 | 17.55 | 508,539 | -0.56(-3.09%) |
Jun 21, 2022 | 17.99 | 18.35 | 15.96 | 18.11 | 739,079 | +0.28(+1.57%) |
Jun 17, 2022 | 16.75 | 18.19 | 16.75 | 17.83 | 803,944 | +1.12(+6.70%) |
Jun 16, 2022 | 15.53 | 17.34 | 15.19 | 16.71 | 851,423 | +0.93(+5.89%) |
Jun 15, 2022 | 16.06 | 16.34 | 14.90 | 15.78 | 978,789 | -0.41(-2.53%) |
Jun 14, 2022 | 13.50 | 16.42 | 12.71 | 16.19 | 1,399,411 | +3.19(+24.54%) |
Jun 13, 2022 | 13.09 | 15.14 | 12.93 | 13.00 | 1,222,434 | -0.53(-3.92%) |
Jun 10, 2022 | 12.66 | 13.92 | 12.39 | 13.53 | 389,697 | -0.03(-0.22%) |
Jun 09, 2022 | 14.36 | 14.67 | 13.18 | 13.56 | 477,306 | -1.09(-7.44%) |
Jun 08, 2022 | 11.91 | 14.68 | 11.89 | 14.65 | 859,334 | +2.64(+21.98%) |
Jun 07, 2022 | 11.96 | 12.52 | 11.83 | 12.01 | 277,085 | -0.16(-1.31%) |
Jun 06, 2022 | 12.02 | 12.40 | 11.50 | 12.17 | 792,836 | -0.18(-1.46%) |
Jun 03, 2022 | 13.30 | 13.94 | 11.42 | 12.35 | 21,153,180 | +2.58(+26.41%) |
Jun 02, 2022 | 8.560 | 9.820 | 8.350 | 9.770 | 162,717 | +1.22(+14.27%) |
Jun 01, 2022 | 8.990 | 9.000 | 8.410 | 8.550 | 129,304 | -0.34(-3.82%) |
May 31, 2022 | 8.900 | 9.490 | 8.620 | 8.890 | 133,471 | +0.11(+1.25%) |
May 27, 2022 | 7.920 | 8.850 | 7.645 | 8.780 | 120,796 | +0.94(+11.99%) |
May 26, 2022 | 8.520 | 8.520 | 7.830 | 7.840 | 134,696 | -0.73(-8.52%) |
May 25, 2022 | 8.540 | 8.850 | 8.430 | 8.570 | 297,358 | +0.12(+1.42%) |
May 24, 2022 | 8.360 | 8.500 | 8.137 | 8.450 | 142,845 | +0.03(+0.36%) |
May 23, 2022 | 8.840 | 8.840 | 8.220 | 8.420 | 159,781 | -0.28(-3.22%) |
May 20, 2022 | 9.140 | 9.170 | 8.280 | 8.700 | 295,080 | -0.32(-3.55%) |
May 19, 2022 | 8.730 | 9.120 | 8.565 | 9.020 | 216,147 | +0.28(+3.20%) |
May 18, 2022 | 8.580 | 8.990 | 8.570 | 8.740 | 220,177 | -0.04(-0.46%) |
May 17, 2022 | 8.380 | 8.870 | 7.989 | 8.780 | 116,349 | +0.45(+5.40%) |
May 16, 2022 | 8.380 | 8.595 | 8.130 | 8.330 | 89,412 | -0.12(-1.42%) |
May 13, 2022 | 7.530 | 8.750 | 7.300 | 8.450 | 205,607 | +0.97(+12.97%) |
May 12, 2022 | 6.800 | 7.590 | 6.510 | 7.480 | 206,851 | +0.63(+9.20%) |
May 11, 2022 | 7.660 | 7.720 | 6.790 | 6.850 | 267,146 | -0.86(-11.15%) |
May 10, 2022 | 7.150 | 7.710 | 6.820 | 7.710 | 375,680 | +0.63(+8.90%) |
May 09, 2022 | 7.590 | 7.947 | 7.000 | 7.080 | 360,019 | -0.57(-7.45%) |
May 06, 2022 | 9.170 | 9.442 | 7.640 | 7.650 | 501,022 | -1.63(-17.56%) |
May 05, 2022 | 10.04 | 10.15 | 9.170 | 9.280 | 290,506 | -0.84(-8.30%) |
May 04, 2022 | 9.710 | 10.21 | 9.280 | 10.12 | 122,542 | +0.33(+3.37%) |
May 03, 2022 | 9.090 | 9.940 | 9.000 | 9.790 | 138,107 | +0.66(+7.23%) |
May 02, 2022 | 8.940 | 9.220 | 8.570 | 9.130 | 248,173 | +0.13(+1.44%) |
Apr 29, 2022 | 9.320 | 9.560 | 8.890 | 9.000 | 170,011 | -0.50(-5.26%) |
Apr 28, 2022 | 9.910 | 9.910 | 8.810 | 9.500 | 352,724 | -0.07(-0.73%) |
Apr 27, 2022 | 10.23 | 10.54 | 9.260 | 9.570 | 444,629 | -0.56(-5.53%) |
Apr 26, 2022 | 10.47 | 10.56 | 10.03 | 10.13 | 131,384 | -0.38(-3.62%) |
Apr 25, 2022 | 10.00 | 10.62 | 9.960 | 10.51 | 225,737 | +0.54(+5.42%) |
Apr 22, 2022 | 9.660 | 10.10 | 9.520 | 9.970 | 487,262 | +0.04(+0.40%) |
Apr 21, 2022 | 10.97 | 11.09 | 9.840 | 9.930 | 470,257 | -0.96(-8.82%) |
Apr 20, 2022 | 10.66 | 10.97 | 10.50 | 10.89 | 208,724 | +0.09(+0.83%) |
Apr 19, 2022 | 10.53 | 10.89 | 10.31 | 10.80 | 184,512 | +0.23(+2.18%) |
Apr 18, 2022 | 11.68 | 11.68 | 10.56 | 10.57 | 316,156 | -1.24(-10.50%) |
Apr 14, 2022 | 11.92 | 12.21 | 11.71 | 11.81 | 163,075 | -0.20(-1.67%) |
Apr 13, 2022 | 11.79 | 12.28 | 11.66 | 12.01 | 300,382 | +0.20(+1.69%) |
Apr 12, 2022 | 12.52 | 12.79 | 11.69 | 11.81 | 352,747 | -0.77(-6.12%) |
Apr 11, 2022 | 13.71 | 13.73 | 12.52 | 12.58 | 585,550 | -1.07(-7.84%) |
Apr 08, 2022 | 14.35 | 14.39 | 13.40 | 13.65 | 540,979 | -0.56(-3.94%) |
Apr 07, 2022 | 13.82 | 14.31 | 13.36 | 14.21 | 365,429 | +0.45(+3.27%) |
Apr 06, 2022 | 13.29 | 13.95 | 13.18 | 13.76 | 461,291 | +0.53(+4.01%) |
Apr 05, 2022 | 13.82 | 14.09 | 12.85 | 13.23 | 471,892 | -0.67(-4.82%) |
Apr 04, 2022 | 12.80 | 14.07 | 12.33 | 13.90 | 685,397 | +1.02(+7.92%) |
Apr 01, 2022 | 12.02 | 13.15 | 11.76 | 12.88 | 710,276 | +0.03(+0.23%) |
Mar 31, 2022 | 11.68 | 13.89 | 11.12 | 12.85 | 3,963,138 | -2.08(-13.93%) |
Mar 29, 2022 | 14.93 | 16 | -1.08(-6.75%) | |||
Mar 28, 2022 | 24.11 | 25.68 | 10.49 | 16.01 | 15,202,070 | -8.99(-35.96%) |
Mar 25, 2022 | 22.79 | 26.95 | 21.71 | 25.00 | 1,908,947 | +3.29(+15.15%) |
Mar 24, 2022 | 20.54 | 21.81 | 19.13 | 21.71 | 877,120 | +1.33(+6.53%) |
Mar 23, 2022 | 20.44 | 20.99 | 20.02 | 20.38 | 290,310 | -0.09(-0.44%) |
Mar 22, 2022 | 22.10 | 22.90 | 20.10 | 20.47 | 701,642 | -1.75(-7.88%) |
Mar 21, 2022 | 22.81 | 23.84 | 21.27 | 22.22 | 871,114 | -0.53(-2.33%) |
Mar 18, 2022 | 22.69 | 23.75 | 22.62 | 22.75 | 2,667,904 | -0.13(-0.57%) |
Mar 17, 2022 | 23.75 | 23.75 | 22.16 | 22.88 | 633,683 | -0.05(-0.22%) |
Mar 16, 2022 | 23.47 | 24.92 | 22.10 | 22.93 | 539,876 | -0.31(-1.33%) |
Mar 15, 2022 | 24.48 | 24.80 | 22.64 | 23.24 | 441,270 | -1.61(-6.48%) |
Mar 14, 2022 | 25.84 | 27.43 | 24.43 | 24.85 | 274,884 | -1.16(-4.46%) |
Mar 11, 2022 | 27.51 | 28.38 | 25.17 | 26.01 | 233,178 | -1.80(-6.47%) |
Mar 10, 2022 | 27.46 | 28.77 | 26.84 | 27.81 | 289,000 | -0.01(-0.04%) |
Mar 09, 2022 | 27.68 | 28.83 | 26.71 | 27.82 | 477,794 | +0.82(+3.04%) |
Mar 08, 2022 | 26.57 | 28.12 | 25.08 | 27.00 | 369,156 | +0.55(+2.08%) |
Mar 07, 2022 | 27.66 | 28.61 | 25.00 | 26.45 | 397,229 | -0.94(-3.43%) |
Mar 04, 2022 | 25.99 | 27.57 | 25.51 | 27.39 | 234,398 | +1.40(+5.39%) |
Mar 03, 2022 | 29.47 | 30.58 | 24.52 | 25.99 | 588,416 | -3.55(-12.02%) |
Mar 02, 2022 | 28.25 | 30.24 | 27.06 | 29.54 | 534,977 | +1.50(+5.35%) |
Mar 01, 2022 | 32.97 | 32.97 | 27.55 | 28.04 | 711,470 | -4.86(-14.77%) |
Feb 28, 2022 | 31.18 | 33.41 | 30.76 | 32.90 | 495,918 | +1.92(+6.20%) |
Feb 25, 2022 | 30.28 | 31.99 | 30.58 | 30.98 | 506,845 | +0.92(+3.06%) |
Feb 24, 2022 | 27.52 | 30.16 | 27.09 | 30.06 | 416,312 | +1.11(+3.83%) |
Feb 23, 2022 | 28.92 | 30.50 | 27.10 | 28.95 | 402,138 | -1.03(-3.44%) |
Feb 22, 2022 | 26.49 | 31.00 | 26.49 | 29.98 | 1,134,763 | +3.49(+13.17%) |
Feb 18, 2022 | 26.49 | 0 | +3.46(+15.02%) | |||
Feb 17, 2022 | 21.80 | 23.25 | 21.03 | 23.03 | 135,979 | +1.21(+5.55%) |
Feb 16, 2022 | 20.32 | 22.74 | 20.32 | 21.82 | 246,190 | +1.32(+6.44%) |
Feb 15, 2022 | 20.58 | 22.05 | 20.16 | 20.50 | 255,260 | +0.33(+1.64%) |
Feb 14, 2022 | 19.89 | 21.05 | 19.40 | 20.17 | 168,756 | +0.92(+4.78%) |
Feb 11, 2022 | 20.00 | 21.62 | 18.83 | 19.25 | 326,149 | -0.75(-3.75%) |
Feb 10, 2022 | 20.79 | 22.02 | 19.64 | 20.00 | 157,990 | -0.59(-2.87%) |
Feb 09, 2022 | 19.60 | 21.54 | 19.41 | 20.59 | 222,236 | +0.98(+5.00%) |
Feb 08, 2022 | 19.64 | 21.45 | 19.39 | 19.61 | 326,578 | -0.21(-1.06%) |
Feb 07, 2022 | 22.88 | 23.61 | 19.52 | 19.82 | 530,274 | -2.70(-11.99%) |
Feb 04, 2022 | 22.97 | 23.94 | 22.40 | 22.52 | 142,831 | -0.22(-0.97%) |
Feb 03, 2022 | 22.04 | 23.34 | 22.74 | 180,362 | +0.33(+1.47%) | |
Feb 02, 2022 | 23.98 | 23.98 | 21.01 | 22.41 | 236,139 | -0.95(-4.07%) |
Feb 01, 2022 | 23.20 | 23.85 | 22.28 | 23.36 | 357,891 | +0.18(+0.78%) |
Jan 31, 2022 | 20.96 | 23.18 | 332,660 | +3.18(+15.90%) | ||
Jan 28, 2022 | 19.19 | 20.83 | 18.81 | 20.00 | 266,883 | +1.06(+5.60%) |
Jan 27, 2022 | 19.88 | 20.40 | 18.37 | 18.94 | 223,505 | -0.72(-3.66%) |
Jan 26, 2022 | 18.84 | 19.99 | 18.01 | 19.66 | 129,683 | +0.82(+4.35%) |
Jan 25, 2022 | 19.56 | 19.89 | 17.96 | 18.84 | 189,400 | -0.27(-1.41%) |
Jan 24, 2022 | 18.00 | 20.10 | 17.52 | 19.11 | 291,545 | +0.59(+3.19%) |
Jan 21, 2022 | 20.12 | 21.46 | 17.01 | 18.52 | 200,160 | -1.77(-8.72%) |
Jan 20, 2022 | 20.50 | 21.41 | 20.14 | 20.29 | 197,766 | -0.99(-4.65%) |
Jan 19, 2022 | 19.40 | 22.22 | 19.40 | 21.28 | 285,288 | +1.93(+9.97%) |
Jan 18, 2022 | 20.58 | 21.24 | 18.70 | 19.35 | 402,350 | -1.26(-6.11%) |
Jan 14, 2022 | 20.61 | 0 | -0.40(-1.90%) | |||
Jan 13, 2022 | 20.78 | 23.16 | 19.84 | 21.01 | 638,417 | +0.75(+3.70%) |
Jan 12, 2022 | 19.01 | 22.00 | 18.21 | 20.26 | 472,094 | +0.18(+0.90%) |
Jan 11, 2022 | 16.50 | 21.37 | 16.50 | 20.08 | 749,400 | +3.36(+20.10%) |
Jan 10, 2022 | 18.45 | 18.45 | 16.00 | 16.72 | 701,973 | -1.35(-7.47%) |