Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2021 | 33.90 | 0 | -0.10(-0.29%) | |||
Dec 10, 2021 | 34.94 | 36.50 | 33.26 | 34.00 | 48,682 | -0.59(-1.71%) |
Dec 09, 2021 | 34.18 | 35.18 | 33.57 | 34.59 | 28,097 | +0.34(+0.99%) |
Dec 08, 2021 | 33.31 | 35.53 | 32.94 | 34.25 | 38,525 | +1.29(+3.91%) |
Dec 07, 2021 | 32.42 | 36.00 | 31.48 | 32.96 | 28,878 | +1.92(+6.19%) |
Dec 06, 2021 | 28.79 | 31.51 | 26.13 | 31.04 | 37,480 | +2.19(+7.59%) |
Dec 03, 2021 | 31.02 | 34.11 | 28.06 | 28.85 | 40,441 | -1.66(-5.44%) |
Dec 02, 2021 | 33.79 | 33.79 | 29.51 | 30.51 | 26,732 | -2.92(-8.73%) |
Dec 01, 2021 | 33.90 | 34.49 | 33.25 | 33.43 | 17,845 | -0.03(-0.09%) |
Nov 30, 2021 | 37.02 | 37.05 | 32.84 | 33.46 | 44,855 | -3.64(-9.81%) |
Nov 29, 2021 | 39.70 | 39.70 | 35.51 | 37.10 | 62,335 | -3.60(-8.85%) |
Nov 26, 2021 | 37.15 | 40.79 | 37.15 | 40.70 | 11,838 | +2.50(+6.54%) |
Nov 24, 2021 | 39.93 | 40.38 | 37.25 | 38.20 | 24,249 | -1.80(-4.50%) |
Nov 23, 2021 | 41.20 | 42.87 | 39.81 | 40.00 | 24,683 | -1.80(-4.31%) |
Nov 22, 2021 | 42.96 | 42.96 | 39.66 | 41.80 | 53,225 | -0.51(-1.21%) |
Nov 19, 2021 | 40.47 | 43.53 | 39.37 | 42.31 | 35,973 | +2.51(+6.31%) |
Nov 18, 2021 | 39.17 | 40.89 | 39.80 | 39.80 | 36,322 | +0.82(+2.10%) |
Nov 17, 2021 | 41.83 | 43.98 | 38.62 | 38.98 | 50,711 | -2.02(-4.93%) |
Nov 16, 2021 | 33.13 | 41.54 | 32.56 | 41.00 | 67,494 | +7.40(+22.02%) |
Nov 15, 2021 | 33.70 | 33.70 | 32.00 | 33.60 | 36,874 | +0.27(+0.81%) |
Nov 12, 2021 | 34.31 | 34.50 | 33.28 | 33.33 | 17,309 | -0.37(-1.10%) |
Nov 11, 2021 | 33.62 | 34.47 | 33.06 | 33.70 | 10,861 | +0.66(+2.00%) |
Nov 10, 2021 | 33.44 | 33.04 | 16,132 | -0.76(-2.25%) | ||
Nov 09, 2021 | 32.00 | 34.44 | 31.75 | 33.80 | 29,732 | +2.12(+6.71%) |
Nov 08, 2021 | 29.08 | 33.00 | 29.08 | 31.68 | 51,616 | +2.39(+8.16%) |
Nov 05, 2021 | 29.25 | 29.75 | 28.97 | 29.29 | 17,548 | +0.04(+0.12%) |
Nov 04, 2021 | 29.25 | 29.25 | 28.86 | 29.25 | 12,721 | +0.00(+0.00%) |
Nov 03, 2021 | 27.35 | 29.25 | 27.35 | 29.25 | 12,741 | +1.80(+6.56%) |
Nov 02, 2021 | 27.65 | 27.90 | 26.17 | 27.45 | 18,899 | -0.54(-1.93%) |
Nov 01, 2021 | 27.04 | 29.33 | 26.85 | 27.99 | 16,946 | +1.38(+5.19%) |
Oct 29, 2021 | 27.87 | 28.25 | 26.10 | 26.61 | 17,230 | -1.44(-5.13%) |
Oct 28, 2021 | 27.65 | 29.19 | 27.65 | 28.05 | 7,544 | +0.31(+1.12%) |
Oct 27, 2021 | 27.72 | 27.98 | 27.28 | 27.74 | 11,156 | -0.26(-0.93%) |
Oct 26, 2021 | 27.94 | 28.00 | 9,050 | -0.01(-0.04%) | ||
Oct 25, 2021 | 27.52 | 29.39 | 27.51 | 28.01 | 30,296 | -0.10(-0.36%) |
Oct 22, 2021 | 29.67 | 29.92 | 26.27 | 28.11 | 45,534 | -1.84(-6.14%) |
Oct 21, 2021 | 30.89 | 31.03 | 29.41 | 29.95 | 13,862 | -0.70(-2.28%) |
Oct 20, 2021 | 29.88 | 30.65 | 29.01 | 30.65 | 34,074 | +0.77(+2.58%) |
Oct 19, 2021 | 29.26 | 30.64 | 28.58 | 29.88 | 31,300 | +1.12(+3.89%) |
Oct 18, 2021 | 29.55 | 32.22 | 28.56 | 28.76 | 42,813 | -1.29(-4.29%) |
Oct 15, 2021 | 29.50 | 30.50 | 28.25 | 30.05 | 36,701 | +1.16(+4.02%) |
Oct 14, 2021 | 28.80 | 29.42 | 28.42 | 28.89 | 11,196 | +0.47(+1.65%) |
Oct 13, 2021 | 28.35 | 29.30 | 27.17 | 28.42 | 27,680 | +0.33(+1.17%) |
Oct 12, 2021 | 29.87 | 29.87 | 27.68 | 28.09 | 22,060 | -1.68(-5.64%) |
Oct 11, 2021 | 28.89 | 30.26 | 28.89 | 29.77 | 13,199 | +1.06(+3.69%) |
Oct 08, 2021 | 30.02 | 30.15 | 28.33 | 28.71 | 48,872 | -1.79(-5.87%) |
Oct 07, 2021 | 28.85 | 30.93 | 28.85 | 30.50 | 38,554 | +1.29(+4.42%) |
Oct 06, 2021 | 29.57 | 31.40 | 28.85 | 29.21 | 21,614 | -0.64(-2.14%) |
Oct 05, 2021 | 28.80 | 31.00 | 28.80 | 29.85 | 45,817 | +1.05(+3.65%) |
Oct 04, 2021 | 28.90 | 29.17 | 27.81 | 28.80 | 26,232 | +0.22(+0.77%) |
Oct 01, 2021 | 28.41 | 30.00 | 27.84 | 28.58 | 50,089 | +0.18(+0.63%) |
Sep 30, 2021 | 27.86 | 28.40 | 26.42 | 28.40 | 16,194 | +0.91(+3.33%) |
Sep 29, 2021 | 27.41 | 28.45 | 27.04 | 27.48 | 27,304 | +0.36(+1.31%) |
Sep 28, 2021 | 27.07 | 28.57 | 26.29 | 27.13 | 24,749 | -0.44(-1.60%) |
Sep 27, 2021 | 28.29 | 29.18 | 27.36 | 27.57 | 18,350 | -1.08(-3.77%) |
Sep 24, 2021 | 27.25 | 28.93 | 26.28 | 28.65 | 28,928 | +0.92(+3.32%) |
Sep 23, 2021 | 27.44 | 28.50 | 26.28 | 27.73 | 57,538 | +0.13(+0.47%) |
Sep 22, 2021 | 26.53 | 27.75 | 26.14 | 27.60 | 42,521 | +1.60(+6.15%) |
Sep 21, 2021 | 26.78 | 27.38 | 26.00 | 26.00 | 21,238 | -0.56(-2.11%) |
Sep 20, 2021 | 27.11 | 27.46 | 26.52 | 26.56 | 27,654 | -0.59(-2.17%) |
Sep 17, 2021 | 27.58 | 28.30 | 27.10 | 27.15 | 19,037 | -0.70(-2.51%) |
Sep 16, 2021 | 27.68 | 28.83 | 27.56 | 27.85 | 18,163 | +0.34(+1.24%) |
Sep 15, 2021 | 26.78 | 28.96 | 26.78 | 27.51 | 33,042 | +0.77(+2.88%) |
Sep 14, 2021 | 26.65 | 27.80 | 26.14 | 26.74 | 10,508 | +0.65(+2.49%) |
Sep 13, 2021 | 27.57 | 28.29 | 26.01 | 26.09 | 37,036 | -1.30(-4.75%) |
Sep 10, 2021 | 29.37 | 29.61 | 26.37 | 27.39 | 32,371 | -1.70(-5.84%) |
Sep 09, 2021 | 28.59 | 31.00 | 27.71 | 29.09 | 59,774 | +0.49(+1.71%) |
Sep 08, 2021 | 29.93 | 30.42 | 27.92 | 28.60 | 39,474 | -1.15(-3.87%) |
Sep 07, 2021 | 28.99 | 30.89 | 28.99 | 29.75 | 41,746 | +0.59(+2.02%) |
Sep 03, 2021 | 29.92 | 31.45 | 28.89 | 29.16 | 46,239 | -1.17(-3.86%) |
Sep 02, 2021 | 27.17 | 31.55 | 27.17 | 30.33 | 144,501 | +3.58(+13.38%) |
Sep 01, 2021 | 27.83 | 28.57 | 26.28 | 26.75 | 65,204 | -0.65(-2.37%) |
Aug 31, 2021 | 28.70 | 29.84 | 27.00 | 27.40 | 65,463 | -1.33(-4.63%) |
Aug 30, 2021 | 31.53 | 33.32 | 27.09 | 28.73 | 129,223 | -3.02(-9.51%) |
Aug 27, 2021 | 25.32 | 33.80 | 24.68 | 31.75 | 484,883 | +7.05(+28.54%) |
Aug 26, 2021 | 24.35 | 25.50 | 24.35 | 24.70 | 50,990 | +0.15(+0.61%) |
Aug 25, 2021 | 24.83 | 25.19 | 24.23 | 24.55 | 18,627 | -0.84(-3.31%) |
Aug 24, 2021 | 24.10 | 25.39 | 23.45 | 25.39 | 19,833 | +1.67(+7.04%) |
Aug 23, 2021 | 23.07 | 24.50 | 22.69 | 23.72 | 12,790 | +0.21(+0.89%) |
Aug 20, 2021 | 22.76 | 23.82 | 22.17 | 23.51 | 26,858 | +0.51(+2.22%) |
Aug 19, 2021 | 22.00 | 23.25 | 20.45 | 23.00 | 82,893 | +0.76(+3.42%) |
Aug 18, 2021 | 22.92 | 23.75 | 22.10 | 22.24 | 35,330 | -1.03(-4.43%) |
Aug 17, 2021 | 23.54 | 23.54 | 22.28 | 23.27 | 37,824 | -0.02(-0.09%) |
Aug 16, 2021 | 24.00 | 24.00 | 22.02 | 23.29 | 33,691 | -1.21(-4.94%) |
Aug 13, 2021 | 24.00 | 25.65 | 24.00 | 24.50 | 107,758 | +0.52(+2.17%) |
Aug 12, 2021 | 23.75 | 23.99 | 23.02 | 23.98 | 27,117 | +0.59(+2.52%) |
Aug 11, 2021 | 23.20 | 23.63 | 23.01 | 23.39 | 19,447 | +0.49(+2.14%) |
Aug 10, 2021 | 23.54 | 23.54 | 22.76 | 22.90 | 27,816 | +0.41(+1.82%) |
Aug 09, 2021 | 22.75 | 23.43 | 21.94 | 22.49 | 52,649 | -0.13(-0.57%) |
Aug 06, 2021 | 22.81 | 24.07 | 21.68 | 22.62 | 116,455 | -0.08(-0.35%) |
Aug 05, 2021 | 22.89 | 22.96 | 21.74 | 22.70 | 43,599 | -0.10(-0.44%) |
Aug 04, 2021 | 22.98 | 23.39 | 22.21 | 22.80 | 19,458 | -0.19(-0.83%) |
Aug 03, 2021 | 24.49 | 24.49 | 22.36 | 22.99 | 34,842 | -0.55(-2.34%) |
Aug 02, 2021 | 22.12 | 23.75 | 21.88 | 23.54 | 44,259 | +1.77(+8.13%) |
Jul 30, 2021 | 21.52 | 21.97 | 21.42 | 21.77 | 12,597 | -0.20(-0.91%) |
Jul 29, 2021 | 22.20 | 22.75 | 21.03 | 21.97 | 31,297 | -0.40(-1.79%) |
Jul 28, 2021 | 21.81 | 23.24 | 21.81 | 22.37 | 74,522 | +0.37(+1.68%) |
Jul 27, 2021 | 22.60 | 22.76 | 20.52 | 22.00 | 58,999 | -0.97(-4.22%) |
Jul 26, 2021 | 21.25 | 24.20 | 21.25 | 22.97 | 128,545 | +1.98(+9.43%) |
Jul 23, 2021 | 21.60 | 21.64 | 20.56 | 20.99 | 41,294 | -0.16(-0.76%) |
Jul 22, 2021 | 19.86 | 21.43 | 19.38 | 21.15 | 99,230 | +1.25(+6.28%) |
Jul 21, 2021 | 18.76 | 21.14 | 18.51 | 19.90 | 101,880 | +0.87(+4.57%) |
Jul 20, 2021 | 18.90 | 20.00 | 18.46 | 19.03 | 32,781 | -0.16(-0.83%) |
Jul 19, 2021 | 18.92 | 19.78 | 18.28 | 19.19 | 53,031 | -0.03(-0.16%) |
Jul 16, 2021 | 18.01 | 19.41 | 18.01 | 19.22 | 26,483 | +1.28(+7.13%) |
Jul 15, 2021 | 20.45 | 20.45 | 17.94 | 17.94 | 101,438 | -2.46(-12.05%) |
Jul 14, 2021 | 21.04 | 21.39 | 20.24 | 20.40 | 38,849 | -0.64(-3.05%) |
Jul 13, 2021 | 21.06 | 21.57 | 20.60 | 21.04 | 43,192 | -0.43(-2.00%) |
Jul 12, 2021 | 22.25 | 23.20 | 20.60 | 21.47 | 123,468 | -0.31(-1.42%) |
Jul 09, 2021 | 20.62 | 23.41 | 20.12 | 21.78 | 260,367 | +1.20(+5.83%) |
Jul 08, 2021 | 20.76 | 20.76 | 19.84 | 20.58 | 82,845 | -0.17(-0.82%) |
Jul 07, 2021 | 20.70 | 20.99 | 20.35 | 20.75 | 65,232 | +0.30(+1.47%) |
Jul 06, 2021 | 22.19 | 23.75 | 20.35 | 20.45 | 154,739 | -3.02(-12.87%) |
Jul 02, 2021 | 22.80 | 24.61 | 21.24 | 23.47 | 529,077 | +0.67(+2.94%) |
Jul 01, 2021 | 19.50 | 23.70 | 18.50 | 22.80 | 435,678 | +3.49(+18.07%) |
Jun 30, 2021 | 19.63 | 20.68 | 18.73 | 19.31 | 173,213 | -1.89(-8.92%) |
Jun 29, 2021 | 20.47 | 21.85 | 18.50 | 21.20 | 736,707 | +0.33(+1.58%) |
Jun 28, 2021 | 19.40 | 27.50 | 18.60 | 20.87 | 7,935,476 | +2.31(+12.45%) |
Jun 25, 2021 | 17.94 | 25.00 | 15.12 | 18.56 | 13,006,869 | +7.26(+64.25%) |
Jun 24, 2021 | 12.02 | 12.02 | 11.21 | 11.30 | 7,793 | -0.01(-0.09%) |
Jun 23, 2021 | 10.89 | 11.71 | 10.73 | 11.31 | 12,599 | +0.16(+1.43%) |
Jun 22, 2021 | 10.41 | 11.45 | 10.41 | 11.15 | 109,873 | +0.72(+6.90%) |
Jun 21, 2021 | 10.28 | 10.53 | 10.28 | 10.43 | 8,545 | +0.00(+0.00%) |
Jun 18, 2021 | 10.60 | 10.60 | 10.16 | 10.43 | 7,264 | +0.11(+1.07%) |
Jun 17, 2021 | 10.21 | 10.59 | 10.15 | 10.32 | 13,539 | +0.22(+2.17%) |
Jun 16, 2021 | 10.66 | 11.17 | 9.720 | 10.10 | 18,271 | -0.23(-2.22%) |
Jun 15, 2021 | 10.79 | 10.84 | 10.00 | 10.33 | 12,845 | -0.29(-2.76%) |
Jun 14, 2021 | 10.86 | 10.86 | 10.44 | 10.62 | 9,226 | -0.14(-1.27%) |
Jun 11, 2021 | 11.02 | 11.91 | 10.46 | 10.76 | 18,117 | -0.25(-2.27%) |
Jun 10, 2021 | 11.05 | 12.99 | 10.49 | 11.01 | 191,070 | +0.16(+1.48%) |
Jun 09, 2021 | 11.17 | 11.17 | 10.84 | 10.85 | 5,573 | -0.25(-2.25%) |
Jun 08, 2021 | 11.12 | 11.87 | 10.67 | 11.10 | 15,178 | +0.34(+3.16%) |
Jun 07, 2021 | 10.74 | 10.87 | 10.34 | 10.76 | 5,457 | -0.11(-1.01%) |
Jun 04, 2021 | 9.680 | 11.20 | 9.680 | 10.87 | 76,347 | +1.35(+14.18%) |
Jun 03, 2021 | 9.400 | 9.780 | 9.400 | 9.520 | 8,101 | +0.12(+1.22%) |
Jun 02, 2021 | 9.280 | 10.09 | 9.280 | 9.405 | 27,513 | +0.09(+1.02%) |
Jun 01, 2021 | 9.330 | 9.390 | 9.150 | 9.310 | 2,893 | -0.08(-0.85%) |
May 28, 2021 | 9.300 | 9.390 | 9.300 | 9.390 | 2,009 | +0.28(+3.07%) |
May 27, 2021 | 9.240 | 9.310 | 9.110 | 9.110 | 1,969 | -0.09(-0.98%) |
May 26, 2021 | 9.250 | 9.300 | 9.060 | 9.200 | 8,437 | -0.20(-2.13%) |
May 25, 2021 | 9.350 | 9.480 | 9.240 | 9.400 | 4,487 | +0.00(+0.00%) |
May 24, 2021 | 9.120 | 9.480 | 9.120 | 9.400 | 5,014 | +0.01(+0.11%) |
May 21, 2021 | 9.730 | 9.878 | 9.250 | 9.390 | 19,778 | -0.21(-2.19%) |
May 20, 2021 | 9.120 | 10.01 | 9.120 | 9.600 | 61,528 | +0.55(+6.08%) |
May 19, 2021 | 9.260 | 9.490 | 8.650 | 9.050 | 2,352 | -0.06(-0.66%) |
May 18, 2021 | 9.070 | 9.380 | 8.970 | 9.110 | 10,031 | -0.07(-0.76%) |
May 17, 2021 | 9.000 | 9.240 | 9.000 | 9.180 | 2,568 | +0.23(+2.57%) |
May 14, 2021 | 9.350 | 9.350 | 8.950 | 8.950 | 6,088 | -0.21(-2.29%) |
May 13, 2021 | 9.720 | 9.991 | 9.060 | 9.160 | 66,317 | -0.13(-1.42%) |
May 12, 2021 | 10.06 | 10.13 | 9.090 | 9.292 | 16,589 | -0.86(-8.46%) |
May 11, 2021 | 10.34 | 10.34 | 9.800 | 10.15 | 19,174 | -0.31(-2.96%) |
May 10, 2021 | 10.23 | 10.60 | 10.11 | 10.46 | 10,304 | +0.17(+1.65%) |
May 07, 2021 | 10.32 | 11.03 | 10.29 | 10.29 | 10,853 | -0.12(-1.15%) |
May 06, 2021 | 9.970 | 10.86 | 9.800 | 10.41 | 48,494 | +0.44(+4.41%) |
May 05, 2021 | 10.05 | 10.10 | 9.960 | 9.970 | 4,451 | -0.08(-0.80%) |
May 04, 2021 | 10.23 | 10.23 | 9.910 | 10.05 | 5,169 | -0.25(-2.43%) |