Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2022 | 46.13 | 39 | +2.19(+4.98%) | |||
Jan 31, 2022 | 40.00 | 43.94 | 40.00 | 43.94 | 644 | +5.52(+14.35%) |
Jan 28, 2022 | 41.00 | 41.00 | 38.42 | 38.42 | 300 | +2.12(+5.85%) |
Jan 27, 2022 | 36.50 | 37.75 | 36.30 | 36.30 | 1,436 | -5.70(-13.57%) |
Jan 26, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 433 | +0.50(+1.20%) |
Jan 25, 2022 | 41.48 | 41.50 | 41.48 | 41.50 | 685 | +1.50(+3.75%) |
Jan 24, 2022 | 44.75 | 44.75 | 34.59 | 40.00 | 3,068 | -7.36(-15.54%) |
Jan 21, 2022 | 47.36 | 47.36 | 47.36 | 47.36 | 133 | +0.36(+0.77%) |
Jan 20, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 309 | -0.10(-0.21%) |
Jan 19, 2022 | 47.51 | 49.51 | 47.01 | 47.10 | 5,204 | -2.31(-4.68%) |
Jan 18, 2022 | 48.53 | 50.50 | 48.33 | 49.41 | 2,471 | +0.73(+1.51%) |
Jan 14, 2022 | 48.68 | 0 | -2.65(-5.16%) | |||
Jan 13, 2022 | 54.08 | 54.50 | 51.33 | 51.33 | 3,110 | -3.16(-5.80%) |
Jan 12, 2022 | 54.80 | 54.80 | 54.49 | 54.49 | 1,849 | -0.31(-0.57%) |
Jan 11, 2022 | 54.00 | 54.80 | 54.00 | 54.80 | 2,810 | +1.90(+3.59%) |
Jan 10, 2022 | 50.00 | 52.90 | 50.00 | 52.90 | 3,216 | +0.31(+0.59%) |
Jan 07, 2022 | 53.12 | 53.12 | 52.59 | 52.59 | 517 | -0.39(-0.74%) |
Jan 06, 2022 | 52.48 | 52.98 | 52.48 | 52.98 | 695 | -0.94(-1.74%) |
Jan 05, 2022 | 56.96 | 56.96 | 53.92 | 53.92 | 10,423 | -4.08(-7.03%) |
Jan 04, 2022 | 59.57 | 59.73 | 56.45 | 58.00 | 1,932 | -2.75(-4.53%) |
Jan 03, 2022 | 60.75 | 60.75 | 60.75 | 60.75 | 251 | +0.74(+1.23%) |
Dec 31, 2021 | 58.99 | 61.36 | 58.72 | 60.01 | 873 | -1.49(-2.42%) |
Dec 30, 2021 | 59.02 | 61.99 | 58.44 | 61.50 | 3,798 | +2.39(+4.04%) |
Dec 29, 2021 | 60.60 | 60.60 | 58.51 | 59.11 | 1,495 | -2.68(-4.34%) |
Dec 28, 2021 | 61.90 | 61.90 | 61.79 | 61.79 | 410 | -0.38(-0.61%) |
Dec 27, 2021 | 62.79 | 62.79 | 62.17 | 62.17 | 541 | +1.25(+2.05%) |
Dec 23, 2021 | 62.06 | 62.06 | 60.92 | 60.92 | 1,116 | -0.14(-0.22%) |
Dec 22, 2021 | 61.84 | 62.95 | 61.06 | 61.06 | 2,978 | -1.91(-3.03%) |
Dec 21, 2021 | 59.29 | 63.25 | 59.29 | 62.97 | 8,936 | +4.60(+7.87%) |
Dec 20, 2021 | 59.13 | 59.13 | 58.33 | 58.37 | 867 | -1.96(-3.24%) |
Dec 17, 2021 | 60.00 | 60.33 | 58.88 | 60.33 | 20,908 | -1.08(-1.77%) |
Dec 16, 2021 | 63.81 | 63.81 | 60.34 | 61.41 | 3,850 | +0.38(+0.62%) |
Dec 15, 2021 | 62.00 | 62.00 | 61.03 | 61.03 | 784 | -1.83(-2.91%) |
Dec 14, 2021 | 64.99 | 65.85 | 62.86 | 62.86 | 7,885 | -1.21(-1.89%) |
Dec 13, 2021 | 66.72 | 66.72 | 64.07 | 64.07 | 2,537 | -2.81(-4.20%) |
Dec 10, 2021 | 66.88 | 66.88 | 66.88 | 66.88 | 340 | -3.61(-5.13%) |
Dec 09, 2021 | 71.00 | 71.33 | 70.03 | 70.49 | 2,093 | -0.64(-0.89%) |
Dec 08, 2021 | 69.74 | 71.12 | 69.46 | 71.12 | 23,178 | +1.44(+2.07%) |
Dec 07, 2021 | 69.87 | 70.71 | 69.68 | 69.68 | 16,453 | +4.41(+6.76%) |
Dec 06, 2021 | 65.24 | 66.15 | 63.78 | 65.27 | 6,736 | -3.27(-4.77%) |
Dec 03, 2021 | 66.84 | 70.36 | 64.26 | 68.54 | 5,751 | -2.86(-4.01%) |
Dec 02, 2021 | 70.35 | 71.96 | 70.35 | 71.41 | 2,410 | -1.80(-2.45%) |
Dec 01, 2021 | 77.44 | 77.44 | 73.00 | 73.20 | 18,179 | -4.09(-5.29%) |
Nov 30, 2021 | 78.51 | 79.16 | 76.66 | 77.29 | 2,552 | -2.10(-2.65%) |
Nov 29, 2021 | 81.05 | 81.05 | 77.55 | 79.39 | 2,239 | +1.01(+1.29%) |
Nov 26, 2021 | 79.09 | 79.09 | 77.86 | 78.38 | 5,555 | -0.56(-0.71%) |
Nov 24, 2021 | 77.29 | 79.64 | 77.29 | 78.94 | 3,537 | +2.20(+2.87%) |
Nov 23, 2021 | 78.61 | 78.61 | 76.74 | 76.74 | 5,307 | -2.76(-3.47%) |
Nov 22, 2021 | 81.47 | 81.82 | 76.01 | 79.50 | 12,065 | -6.24(-7.28%) |
Nov 18, 2021 | 85.74 | 85.74 | 85.74 | 142 | +1.32(+1.56%) | |
Nov 17, 2021 | 88.21 | 88.21 | 84.42 | 84.42 | 1,806 | -2.83(-3.24%) |
Nov 16, 2021 | 86.85 | 87.25 | 86.25 | 87.25 | 9,450 | +1.87(+2.19%) |
Nov 15, 2021 | 84.97 | 86.80 | 84.97 | 85.38 | 6,341 | +1.38(+1.65%) |
Nov 12, 2021 | 85.87 | 85.87 | 83.83 | 84.00 | 7,437 | +0.55(+0.65%) |
Nov 11, 2021 | 86.50 | 86.50 | 83.45 | 83.45 | 1,747 | -1.13(-1.34%) |
Nov 09, 2021 | 87.60 | 88.01 | 84.58 | 84.58 | 5,135 | -1.72(-1.99%) |
Nov 08, 2021 | 86.61 | 87.66 | 86.30 | 86.30 | 2,936 | -0.68(-0.78%) |
Nov 05, 2021 | 91.95 | 92.02 | 86.98 | 86.98 | 4,702 | -2.72(-3.03%) |
Nov 04, 2021 | 90.74 | 92.50 | 89.00 | 89.70 | 22,974 | -0.18(-0.20%) |
Nov 03, 2021 | 90.20 | 90.45 | 89.88 | 89.88 | 4,940 | -0.37(-0.41%) |
Nov 02, 2021 | 89.86 | 91.91 | 89.86 | 90.25 | 5,301 | -0.85(-0.93%) |
Nov 01, 2021 | 92.00 | 92.00 | 90.90 | 91.10 | 1,318 | -3.32(-3.52%) |
Oct 28, 2021 | 94.42 | 94.42 | 94.42 | 72 | +1.91(+2.06%) | |
Oct 27, 2021 | 94.25 | 94.26 | 92.51 | 92.51 | 11,731 | -3.39(-3.53%) |
Oct 26, 2021 | 96.65 | 93.46 | 95.90 | 7,873 | +0.40(+0.42%) | |
Oct 25, 2021 | 92.74 | 95.50 | 92.74 | 95.50 | 3,765 | +2.93(+3.17%) |
Oct 22, 2021 | 95.17 | 96.00 | 92.57 | 92.57 | 4,769 | -3.96(-4.10%) |
Oct 21, 2021 | 97.00 | 97.00 | 96.53 | 96.53 | 457 | +3.09(+3.30%) |
Oct 20, 2021 | 95.00 | 95.00 | 93.44 | 93.44 | 6,252 | +1.44(+1.57%) |
Oct 19, 2021 | 92.25 | 93.50 | 92.00 | 92.00 | 1,856 | +0.00(+0.00%) |
Oct 18, 2021 | 90.41 | 92.00 | 90.41 | 92.00 | 6,712 | +1.75(+1.94%) |
Oct 14, 2021 | 90.25 | 90.25 | 90.25 | 121 | +2.10(+2.38%) | |
Oct 13, 2021 | 87.12 | 88.75 | 87.12 | 88.15 | 21,465 | +1.00(+1.15%) |
Oct 12, 2021 | 85.19 | 87.50 | 85.16 | 87.15 | 6,593 | -1.75(-1.97%) |
Oct 08, 2021 | 88.90 | 88.90 | 88.90 | 1,355 | -2.86(-3.12%) | |
Oct 07, 2021 | 90.25 | 91.76 | 90.25 | 91.76 | 1,836 | +5.97(+6.96%) |
Oct 06, 2021 | 87.40 | 87.40 | 85.75 | 85.79 | 4,265 | -1.21(-1.39%) |
Oct 05, 2021 | 85.50 | 87.07 | 85.50 | 87.00 | 3,802 | +3.66(+4.39%) |
Oct 04, 2021 | 84.15 | 87.19 | 82.20 | 83.34 | 12,515 | -4.25(-4.86%) |
Oct 01, 2021 | 87.53 | 87.65 | 87.53 | 87.59 | 451 | -0.25(-0.28%) |
Sep 30, 2021 | 87.84 | 87.84 | 86.51 | 87.84 | 519 | -0.16(-0.18%) |
Sep 29, 2021 | 88.32 | 88.32 | 88.00 | 88.00 | 1,516 | -0.75(-0.85%) |
Sep 28, 2021 | 90.05 | 91.46 | 88.75 | 88.75 | 1,027 | -6.75(-7.07%) |
Sep 27, 2021 | 94.95 | 97.00 | 94.95 | 95.50 | 836 | +0.38(+0.39%) |
Sep 24, 2021 | 95.12 | 95.12 | 94.00 | 95.12 | 50,337 | -2.06(-2.11%) |
Sep 23, 2021 | 95.94 | 97.18 | 95.94 | 97.18 | 3,089 | +2.33(+2.46%) |
Sep 22, 2021 | 92.40 | 95.35 | 92.40 | 94.85 | 1,160 | +4.24(+4.68%) |
Sep 21, 2021 | 90.61 | 90.61 | 90.61 | 90.61 | 358 | +1.37(+1.54%) |
Sep 20, 2021 | 90.06 | 90.37 | 89.24 | 89.24 | 1,712 | -4.25(-4.55%) |
Sep 17, 2021 | 93.49 | 93.49 | 91.95 | 93.49 | 1,862 | +0.62(+0.67%) |
Sep 16, 2021 | 90.27 | 92.87 | 90.27 | 92.87 | 3,096 | -0.13(-0.14%) |
Sep 14, 2021 | 93.00 | 93.00 | 93.00 | 172 | +3.00(+3.33%) | |
Sep 13, 2021 | 89.08 | 90.00 | 87.20 | 90.00 | 6,225 | -2.25(-2.44%) |
Sep 10, 2021 | 92.25 | 92.25 | 92.13 | 92.25 | 2,665 | +0.70(+0.76%) |
Sep 09, 2021 | 93.25 | 94.47 | 91.55 | 91.55 | 8,240 | -0.45(-0.49%) |
Sep 08, 2021 | 94.89 | 94.97 | 92.00 | 92.00 | 4,234 | -4.50(-4.66%) |
Sep 07, 2021 | 96.50 | 97.00 | 96.50 | 96.50 | 517 | -0.25(-0.26%) |
Sep 03, 2021 | 97.15 | 97.15 | 96.75 | 96.75 | 2,351 | -1.53(-1.56%) |
Sep 02, 2021 | 97.81 | 98.28 | 97.80 | 98.28 | 891 | +0.47(+0.49%) |
Sep 01, 2021 | 97.16 | 97.81 | 97.16 | 97.81 | 806 | +0.26(+0.26%) |
Aug 31, 2021 | 99.37 | 99.37 | 97.55 | 97.55 | 447 | -0.45(-0.46%) |
Aug 30, 2021 | 96.00 | 98.00 | 93.00 | 98.00 | 6,505 | +1.25(+1.29%) |
Aug 27, 2021 | 96.75 | 96.75 | 96.75 | 96.75 | 153 | +0.65(+0.68%) |
Aug 25, 2021 | 96.10 | 96.10 | 96.10 | 9,055 | -2.45(-2.49%) | |
Aug 24, 2021 | 98.90 | 99.00 | 98.06 | 98.55 | 3,230 | +1.92(+1.99%) |
Aug 23, 2021 | 94.54 | 98.20 | 94.54 | 96.63 | 2,342 | +3.12(+3.34%) |
Aug 20, 2021 | 93.42 | 93.51 | 93.42 | 93.51 | 347 | +0.41(+0.44%) |
Aug 19, 2021 | 93.00 | 93.10 | 93.00 | 93.10 | 1,450 | -1.03(-1.10%) |
Aug 18, 2021 | 95.54 | 96.00 | 94.13 | 94.13 | 8,684 | -0.94(-0.99%) |
Aug 17, 2021 | 94.31 | 95.08 | 93.79 | 95.08 | 3,315 | +1.33(+1.42%) |
Aug 16, 2021 | 95.57 | 95.57 | 92.66 | 93.75 | 274,619 | -2.08(-2.17%) |
Aug 13, 2021 | 96.20 | 97.00 | 95.58 | 95.83 | 4,590 | -1.17(-1.21%) |
Aug 12, 2021 | 95.53 | 97.00 | 95.53 | 97.00 | 77,749 | -0.10(-0.10%) |
Aug 11, 2021 | 97.26 | 99.00 | 96.07 | 97.10 | 1,834 | -0.78(-0.80%) |
Aug 10, 2021 | 97.57 | 97.88 | 96.35 | 97.88 | 923 | -1.14(-1.15%) |
Aug 09, 2021 | 99.20 | 99.65 | 92.40 | 99.02 | 3,902 | +1.47(+1.51%) |
Aug 06, 2021 | 99.10 | 99.10 | 97.55 | 97.55 | 15,262 | +0.17(+0.18%) |
Aug 05, 2021 | 95.00 | 102.20 | 94.00 | 97.38 | 20,875 | +4.12(+4.42%) |
Aug 04, 2021 | 93.64 | 93.64 | 92.37 | 93.25 | 7,310 | -0.39(-0.42%) |
Aug 03, 2021 | 91.05 | 97.75 | 91.05 | 93.64 | 26,445 | -1.86(-1.95%) |
Aug 02, 2021 | 84.35 | 99.00 | 81.55 | 95.50 | 87,860 | +22.00(+29.93%) |
Jul 30, 2021 | 72.05 | 73.85 | 72.05 | 73.50 | 7,394 | -0.10(-0.14%) |
Jul 29, 2021 | 73.67 | 73.67 | 73.60 | 73.60 | 1,846 | -0.07(-0.10%) |
Jul 28, 2021 | 74.00 | 74.11 | 73.05 | 73.67 | 5,452 | -0.43(-0.58%) |
Jul 27, 2021 | 74.34 | 74.34 | 74.10 | 74.10 | 845 | -2.82(-3.67%) |
Jul 26, 2021 | 77.86 | 77.86 | 76.15 | 76.92 | 60,691 | +0.00(+0.01%) |
Jul 22, 2021 | 76.92 | 76.92 | 76.92 | 36,934 | -1.84(-2.34%) | |
Jul 21, 2021 | 78.71 | 78.76 | 78.44 | 78.76 | 2,064 | +0.40(+0.51%) |
Jul 20, 2021 | 77.90 | 78.36 | 77.90 | 78.36 | 2,525 | +3.36(+4.48%) |
Jul 19, 2021 | 74.98 | 75.93 | 74.98 | 75.00 | 5,325 | -1.60(-2.09%) |
Jul 16, 2021 | 77.00 | 77.00 | 75.56 | 76.60 | 1,028 | -0.53(-0.69%) |
Jul 15, 2021 | 77.85 | 77.85 | 77.13 | 77.13 | 1,268 | -2.00(-2.52%) |
Jul 14, 2021 | 79.27 | 80.51 | 79.12 | 79.12 | 3,224 | -3.28(-3.97%) |
Jul 13, 2021 | 89.03 | 89.03 | 82.40 | 82.40 | 2,635 | -5.57(-6.33%) |
Jul 12, 2021 | 89.43 | 89.43 | 87.97 | 87.97 | 617 | -1.99(-2.21%) |
Jul 09, 2021 | 88.18 | 89.96 | 87.44 | 89.96 | 6,701 | -1.54(-1.68%) |
Jul 08, 2021 | 91.15 | 91.60 | 91.15 | 91.50 | 837 | +2.44(+2.74%) |
Jul 07, 2021 | 89.07 | 89.83 | 89.06 | 89.06 | 1,020 | +3.76(+4.41%) |
Jul 06, 2021 | 85.79 | 85.79 | 85.30 | 85.30 | 2,187 | -2.80(-3.18%) |
Jul 02, 2021 | 88.60 | 88.60 | 87.44 | 88.10 | 1,090 | -1.70(-1.89%) |
Jul 01, 2021 | 87.81 | 89.80 | 87.81 | 89.80 | 701 | +2.00(+2.28%) |
Jun 30, 2021 | 89.38 | 89.38 | 87.70 | 87.80 | 2,505 | -3.30(-3.62%) |
Jun 29, 2021 | 91.35 | 91.35 | 90.88 | 91.10 | 764 | +1.00(+1.11%) |
Jun 28, 2021 | 90.50 | 92.00 | 90.10 | 90.10 | 2,901 | -6.86(-7.08%) |
Jun 25, 2021 | 98.01 | 98.01 | 96.96 | 96.96 | 5,689 | -1.99(-2.01%) |
Jun 24, 2021 | 97.82 | 99.12 | 97.82 | 98.95 | 2,912 | +4.15(+4.38%) |
Jun 23, 2021 | 92.03 | 94.96 | 92.03 | 94.80 | 13,514 | +4.80(+5.33%) |
Jun 22, 2021 | 90.00 | 90.00 | 90.00 | 90.00 | 402 | +0.10(+0.11%) |
Jun 21, 2021 | 88.00 | 89.90 | 88.00 | 89.90 | 5,499 | +5.20(+6.14%) |
Jun 18, 2021 | 85.65 | 85.65 | 84.70 | 84.70 | 818 | +4.03(+5.00%) |
Jun 17, 2021 | 82.60 | 82.60 | 80.66 | 80.67 | 1,035 | +0.88(+1.10%) |
Jun 16, 2021 | 81.00 | 81.00 | 79.79 | 79.79 | 3,926 | -1.96(-2.40%) |
Jun 15, 2021 | 81.00 | 81.77 | 80.89 | 81.75 | 3,277 | +2.50(+3.15%) |
Jun 14, 2021 | 79.25 | 79.25 | 79.25 | 79.25 | 403 | -1.20(-1.49%) |
Jun 11, 2021 | 79.97 | 80.45 | 79.52 | 80.45 | 5,413 | +3.45(+4.48%) |
Jun 10, 2021 | 77.86 | 78.30 | 76.95 | 77.00 | 1,925 | +0.14(+0.18%) |
Jun 09, 2021 | 79.55 | 79.55 | 76.66 | 76.86 | 930 | +1.36(+1.80%) |
Jun 08, 2021 | 75.25 | 75.50 | 75.25 | 75.50 | 667 | -0.14(-0.19%) |
Jun 07, 2021 | 74.27 | 75.64 | 74.09 | 75.64 | 1,322 | +2.63(+3.61%) |
Jun 04, 2021 | 72.04 | 73.80 | 72.04 | 73.01 | 7,735 | +0.15(+0.21%) |
Jun 03, 2021 | 72.85 | 72.85 | 72.85 | 72.85 | 418 | +0.80(+1.12%) |
Jun 02, 2021 | 70.76 | 72.05 | 70.26 | 72.05 | 20,441 | -0.85(-1.17%) |
Jun 01, 2021 | 72.09 | 72.90 | 71.31 | 72.90 | 2,971 | +0.20(+0.28%) |
May 28, 2021 | 72.67 | 72.70 | 72.40 | 72.70 | 896 | -1.55(-2.09%) |
May 27, 2021 | 74.15 | 74.25 | 73.22 | 74.25 | 2,065 | +2.05(+2.84%) |
May 26, 2021 | 72.06 | 72.20 | 71.83 | 72.20 | 1,463 | +0.49(+0.68%) |
May 25, 2021 | 72.96 | 72.96 | 71.71 | 71.71 | 721 | +0.26(+0.36%) |
May 21, 2021 | 71.45 | 71.45 | 71.45 | 219 | -1.69(-2.30%) | |
May 20, 2021 | 72.80 | 73.27 | 72.80 | 73.14 | 4,666 | +6.69(+10.08%) |
May 19, 2021 | 66.45 | 66.45 | 66.44 | 66.44 | 513 | -1.18(-1.74%) |
May 18, 2021 | 67.62 | 67.62 | 67.62 | 67.62 | 305 | -0.62(-0.91%) |
May 14, 2021 | 68.24 | 68.24 | 68.24 | 151 | +1.49(+2.23%) | |
May 13, 2021 | 65.45 | 66.75 | 65.45 | 66.75 | 4,355 | -0.87(-1.29%) |
May 12, 2021 | 69.18 | 69.23 | 67.62 | 67.62 | 2,468 | -2.54(-3.62%) |
May 11, 2021 | 68.73 | 70.21 | 68.60 | 70.16 | 9,630 | -5.74(-7.56%) |
May 10, 2021 | 76.09 | 76.50 | 75.45 | 75.90 | 4,870 | +0.38(+0.50%) |
May 07, 2021 | 73.50 | 75.94 | 73.50 | 75.52 | 10,423 | -1.86(-2.40%) |
May 06, 2021 | 77.93 | 77.93 | 75.89 | 77.38 | 7,421 | -5.07(-6.15%) |
May 05, 2021 | 82.70 | 83.00 | 82.45 | 82.45 | 1,813 | -1.68(-2.00%) |
May 04, 2021 | 85.00 | 85.00 | 84.13 | 84.13 | 2,092 | -3.87(-4.39%) |