Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 12.70 | 25 | +0.00(+0.00%) | |||
May 26, 2022 | 12.20 | 12.70 | 10.70 | 12.70 | 325 | +0.70(+5.83%) |
May 24, 2022 | 12.00 | 8 | -2.00(-14.29%) | |||
May 23, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 37 | +2.40(+20.69%) |
May 20, 2022 | 14.30 | 14.30 | 9.988 | 11.60 | 374 | -2.80(-19.44%) |
May 18, 2022 | 14.40 | 90 | +0.10(+0.70%) | |||
May 17, 2022 | 13.70 | 14.45 | 11.00 | 14.30 | 262 | +1.10(+8.33%) |
May 16, 2022 | 14.10 | 14.14 | 13.20 | 13.20 | 148 | -1.80(-12.00%) |
May 12, 2022 | 15.00 | 10 | +0.30(+2.04%) | |||
May 10, 2022 | 14.70 | 2 | -1.10(-6.96%) | |||
May 09, 2022 | 14.04 | 16.15 | 14.04 | 15.80 | 1,359 | +1.50(+10.49%) |
May 06, 2022 | 14.50 | 14.80 | 14.30 | 14.30 | 674 | -0.20(-1.38%) |
May 05, 2022 | 14.60 | 14.60 | 14.50 | 14.50 | 149 | -0.60(-3.97%) |
May 04, 2022 | 15.90 | 16.40 | 14.80 | 15.10 | 2,478 | +0.30(+2.03%) |
May 03, 2022 | 13.40 | 16.10 | 13.40 | 14.80 | 428 | -0.90(-5.73%) |
May 02, 2022 | 14.00 | 15.70 | 14.00 | 15.70 | 377 | +0.45(+2.95%) |
Apr 29, 2022 | 15.10 | 15.25 | 14.10 | 15.25 | 734 | +0.04(+0.25%) |
Apr 28, 2022 | 17.50 | 18.10 | 14.61 | 15.21 | 792 | -0.57(-3.64%) |
Apr 27, 2022 | 15.00 | 18.50 | 15.00 | 15.79 | 1,128 | +0.79(+5.24%) |
Apr 26, 2022 | 16.50 | 16.50 | 15.00 | 15.00 | 354 | -1.50(-9.09%) |
Apr 25, 2022 | 18.00 | 19.30 | 15.01 | 16.50 | 2,123 | -2.30(-12.24%) |
Apr 22, 2022 | 18.00 | 20.20 | 18.00 | 18.80 | 1,115 | -1.70(-8.29%) |
Apr 21, 2022 | 21.00 | 21.80 | 20.50 | 20.50 | 1,076 | -0.90(-4.20%) |
Apr 20, 2022 | 21.50 | 24.20 | 20.00 | 21.40 | 9,710 | +2.90(+15.67%) |
Apr 19, 2022 | 18.00 | 19.30 | 18.00 | 18.50 | 389 | -1.00(-5.12%) |
Apr 18, 2022 | 18.90 | 19.50 | 18.90 | 19.50 | 24 | -0.10(-0.52%) |
Apr 14, 2022 | 17.80 | 19.60 | 17.80 | 19.60 | 143 | +0.40(+2.08%) |
Apr 13, 2022 | 19.58 | 19.65 | 19.20 | 19.20 | 306 | +1.20(+6.67%) |
Apr 12, 2022 | 19.20 | 20.30 | 17.80 | 18.00 | 1,048 | -1.20(-6.25%) |
Apr 11, 2022 | 20.20 | 20.50 | 19.20 | 19.20 | 378 | -1.30(-6.34%) |
Apr 08, 2022 | 20.40 | 20.70 | 19.90 | 20.50 | 615 | -0.35(-1.68%) |
Apr 07, 2022 | 21.40 | 22.39 | 20.00 | 20.85 | 5,435 | -4.35(-17.26%) |
Apr 06, 2022 | 23.33 | 25.75 | 23.33 | 25.20 | 698 | +0.10(+0.40%) |
Apr 05, 2022 | 28.00 | 28.00 | 23.40 | 25.10 | 2,143 | -0.60(-2.33%) |
Apr 04, 2022 | 25.00 | 33.60 | 22.10 | 25.70 | 25,884 | +3.90(+17.89%) |
Apr 01, 2022 | 26.00 | 26.00 | 18.50 | 21.80 | 4,859 | -4.20(-16.15%) |
Mar 30, 2022 | 26.00 | 10 | -0.85(-3.17%) | |||
Mar 29, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 87 | -0.35(-1.29%) |
Mar 24, 2022 | 27.20 | 2 | -0.10(-0.37%) | |||
Mar 23, 2022 | 27.50 | 28.00 | 26.80 | 27.30 | 2,121 | -2.27(-7.67%) |
Mar 21, 2022 | 29.57 | 25 | +3.37(+12.85%) | |||
Mar 18, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 22 | -0.20(-0.76%) |
Mar 16, 2022 | 26.40 | 4 | -1.20(-4.35%) | |||
Mar 15, 2022 | 27.95 | 27.95 | 27.50 | 27.60 | 156 | -0.65(-2.30%) |
Mar 14, 2022 | 25.50 | 30.31 | 25.40 | 28.25 | 380 | +3.25(+13.00%) |
Mar 11, 2022 | 25.50 | 25.90 | 25.00 | 25.00 | 121 | -2.60(-9.42%) |
Mar 09, 2022 | 27.60 | 2 | +2.30(+9.09%) | |||
Mar 07, 2022 | 25.30 | 15 | -1.75(-6.47%) | |||
Mar 04, 2022 | 27.00 | 29.00 | 25.80 | 27.05 | 227 | -3.72(-12.10%) |
Mar 02, 2022 | 30.77 | 1 | -0.93(-2.92%) | |||
Mar 01, 2022 | 31.60 | 33.00 | 30.00 | 31.70 | 122 | -1.30(-3.94%) |
Feb 25, 2022 | 33.00 | 11 | -0.30(-0.90%) | |||
Feb 24, 2022 | 34.30 | 36.60 | 32.00 | 33.30 | 145 | -4.57(-12.08%) |
Feb 23, 2022 | 40.10 | 40.10 | 36.10 | 37.87 | 256 | -2.23(-5.55%) |
Feb 22, 2022 | 42.60 | 42.60 | 40.10 | 40.10 | 521 | -3.20(-7.39%) |
Feb 18, 2022 | 43.30 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 45.20 | 45.20 | 45.00 | 45.00 | 85 | +0.86(+1.94%) |
Feb 16, 2022 | 45.60 | 45.60 | 44.00 | 44.14 | 377 | +0.14(+0.33%) |
Feb 15, 2022 | 44.80 | 45.70 | 44.00 | 44.00 | 358 | +0.40(+0.92%) |
Feb 14, 2022 | 44.50 | 44.70 | 43.60 | 43.60 | 199 | -0.20(-0.46%) |
Feb 11, 2022 | 45.30 | 46.20 | 43.00 | 43.80 | 686 | -1.90(-4.16%) |
Feb 10, 2022 | 46.40 | 46.90 | 42.60 | 45.70 | 898 | +0.10(+0.22%) |
Feb 09, 2022 | 47.50 | 47.50 | 44.50 | 45.60 | 474 | -1.50(-3.18%) |
Feb 08, 2022 | 44.40 | 47.10 | 44.40 | 47.10 | 1,000 | +2.60(+5.84%) |
Feb 07, 2022 | 46.00 | 46.50 | 43.30 | 44.50 | 2,322 | -1.70(-3.68%) |
Feb 04, 2022 | 45.60 | 47.50 | 44.60 | 46.20 | 5,965 | +1.90(+4.29%) |
Feb 03, 2022 | 52.30 | 42.20 | 44.30 | 158,572 | -2.20(-4.73%) | |
Feb 01, 2022 | 46.50 | 4 | +0.10(+0.22%) | |||
Jan 31, 2022 | 40.90 | 46.40 | 46.40 | 156 | +0.00(+0.00%) | |
Jan 26, 2022 | 46.40 | 1 | +0.50(+1.09%) | |||
Jan 25, 2022 | 45.70 | 45.90 | 45.50 | 45.90 | 75 | -0.20(-0.43%) |
Jan 24, 2022 | 43.60 | 50.40 | 43.60 | 46.10 | 565 | -0.00(-0.00%) |
Jan 21, 2022 | 50.40 | 53.50 | 46.10 | 46.10 | 961 | -0.90(-1.91%) |
Jan 14, 2022 | 47.00 | 1 | -2.00(-4.08%) | |||
Jan 11, 2022 | 49.00 | 13 | -0.50(-1.01%) | |||
Jan 10, 2022 | 46.10 | 50.00 | 46.10 | 49.50 | 272 | -4.20(-7.82%) |
Jan 05, 2022 | 53.70 | 53.70 | 53.70 | 3 | +0.30(+0.56%) | |
Dec 31, 2021 | 53.40 | 53.40 | 53.40 | 2 | -0.17(-0.31%) | |
Dec 30, 2021 | 54.00 | 54.00 | 48.90 | 53.57 | 224 | -1.83(-3.31%) |
Dec 29, 2021 | 54.90 | 56.30 | 52.20 | 55.40 | 594 | +3.30(+6.33%) |
Dec 28, 2021 | 49.00 | 52.50 | 49.00 | 52.10 | 613 | +3.47(+7.14%) |
Dec 27, 2021 | 49.50 | 49.70 | 48.63 | 48.63 | 53 | -1.56(-3.10%) |
Dec 23, 2021 | 49.80 | 50.18 | 49.80 | 50.18 | 23 | -0.62(-1.21%) |
Dec 22, 2021 | 50.80 | 50.80 | 50.80 | 50.80 | 66 | +0.20(+0.40%) |
Dec 21, 2021 | 54.00 | 54.00 | 49.70 | 50.60 | 3,517 | -0.57(-1.11%) |
Dec 17, 2021 | 51.17 | 51.17 | 51.17 | 1 | +1.47(+2.96%) | |
Dec 16, 2021 | 52.85 | 52.85 | 49.70 | 49.70 | 111 | +0.00(+0.00%) |
Dec 15, 2021 | 49.70 | 49.70 | 49.70 | 49.70 | 13 | -0.70(-1.39%) |
Dec 14, 2021 | 50.40 | 50.40 | 50.40 | 50.40 | 34 | -1.95(-3.72%) |
Dec 13, 2021 | 54.50 | 55.60 | 50.04 | 52.35 | 215 | +2.55(+5.12%) |
Dec 10, 2021 | 50.00 | 52.25 | 49.70 | 49.80 | 417 | -0.80(-1.58%) |
Dec 09, 2021 | 49.70 | 50.60 | 49.70 | 50.60 | 42 | +0.20(+0.40%) |
Dec 08, 2021 | 49.70 | 50.64 | 49.70 | 50.40 | 72 | -0.40(-0.79%) |
Dec 07, 2021 | 49.00 | 50.80 | 49.00 | 50.80 | 481 | -2.99(-5.56%) |
Dec 06, 2021 | 48.70 | 53.79 | 46.50 | 53.79 | 363 | +0.32(+0.60%) |
Dec 03, 2021 | 55.00 | 55.00 | 53.00 | 53.47 | 113 | -2.33(-4.18%) |
Dec 02, 2021 | 55.90 | 59.25 | 51.80 | 55.80 | 456 | -7.20(-11.43%) |
Dec 01, 2021 | 64.70 | 65.00 | 60.10 | 63.00 | 237 | +1.96(+3.21%) |
Nov 30, 2021 | 65.00 | 65.00 | 60.00 | 61.04 | 832 | -6.45(-9.56%) |
Nov 29, 2021 | 66.00 | 70.40 | 63.40 | 67.49 | 3,064 | +9.89(+17.18%) |
Nov 26, 2021 | 57.60 | 57.60 | 57.00 | 57.60 | 142 | +4.00(+7.46%) |
Nov 24, 2021 | 50.90 | 53.80 | 50.79 | 53.60 | 261 | +2.60(+5.10%) |
Nov 22, 2021 | 51.00 | 51.00 | 51.00 | 1 | -0.69(-1.34%) | |
Nov 18, 2021 | 51.69 | 51.69 | 51.69 | 154 | -1.41(-2.65%) | |
Nov 17, 2021 | 54.10 | 54.10 | 52.88 | 53.10 | 253 | -4.40(-7.65%) |
Nov 16, 2021 | 58.70 | 58.90 | 57.37 | 57.50 | 85 | -1.40(-2.38%) |
Nov 15, 2021 | 58.40 | 62.00 | 57.76 | 58.90 | 364 | +3.00(+5.37%) |
Nov 12, 2021 | 61.50 | 61.50 | 55.50 | 55.90 | 270 | -3.10(-5.25%) |
Nov 11, 2021 | 59.90 | 62.50 | 54.93 | 59.00 | 1,290 | -3.90(-6.20%) |
Nov 09, 2021 | 61.56 | 62.90 | 60.62 | 62.90 | 241 | +1.10(+1.78%) |
Nov 08, 2021 | 67.80 | 69.00 | 61.40 | 61.80 | 741 | -1.20(-1.90%) |
Nov 05, 2021 | 60.60 | 71.10 | 60.60 | 63.00 | 5,645 | +2.70(+4.48%) |
Nov 04, 2021 | 63.00 | 65.80 | 60.30 | 60.30 | 1,188 | -3.10(-4.89%) |
Nov 03, 2021 | 60.10 | 63.64 | 60.00 | 63.40 | 309 | +1.60(+2.59%) |
Nov 02, 2021 | 64.50 | 64.50 | 60.00 | 61.80 | 880 | +1.60(+2.66%) |
Oct 29, 2021 | 60.00 | 61.78 | 60.00 | 60.20 | 511 | -0.63(-1.03%) |
Oct 28, 2021 | 60.83 | 60.83 | 60.83 | 60.83 | 26 | +0.83(+1.38%) |
Oct 27, 2021 | 60.00 | 60.20 | 60.00 | 60.00 | 114 | -2.70(-4.31%) |
Oct 25, 2021 | 62.70 | 62.70 | 62.70 | 19 | +1.80(+2.96%) | |
Oct 22, 2021 | 65.90 | 70.00 | 60.00 | 60.90 | 351 | -9.10(-13.00%) |
Oct 21, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 245 | +1.80(+2.64%) |
Oct 20, 2021 | 64.50 | 68.20 | 62.50 | 68.20 | 143 | -1.10(-1.59%) |
Oct 12, 2021 | 69.30 | 69.30 | 69.30 | 11 | -0.70(-1.00%) | |
Oct 08, 2021 | 70.00 | 70.00 | 70.00 | 12 | -8.28(-10.58%) | |
Oct 07, 2021 | 79.90 | 79.90 | 77.63 | 78.28 | 69 | -5.42(-6.47%) |
Oct 01, 2021 | 83.70 | 83.70 | 83.70 | 4 | -2.80(-3.24%) | |
Sep 30, 2021 | 93.00 | 95.88 | 82.85 | 86.50 | 633 | -4.70(-5.15%) |
Sep 29, 2021 | 89.90 | 95.30 | 89.90 | 91.20 | 350 | +11.90(+15.01%) |
Sep 27, 2021 | 79.30 | 79.30 | 79.30 | 0 | -1.70(-2.10%) | |
Sep 23, 2021 | 81.00 | 81.00 | 81.00 | 6 | +0.00(+0.00%) | |
Sep 22, 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | +1.48(+1.86%) |
Sep 20, 2021 | 79.52 | 79.52 | 79.52 | 7 | -6.18(-7.21%) | |
Sep 16, 2021 | 85.70 | 85.70 | 85.70 | 29 | -2.80(-3.16%) | |
Sep 14, 2021 | 88.50 | 88.50 | 88.50 | 239 | -0.80(-0.90%) | |
Sep 13, 2021 | 89.30 | 89.30 | 89.30 | 89.30 | 83 | -4.90(-5.20%) |
Sep 09, 2021 | 94.20 | 94.20 | 94.20 | 10 | +0.00(+0.00%) | |
Sep 08, 2021 | 93.00 | 94.20 | 93.00 | 94.20 | 87 | +5.70(+6.44%) |
Sep 07, 2021 | 88.50 | 88.50 | 88.50 | 88.50 | 42 | -4.50(-4.84%) |
Sep 02, 2021 | 93.00 | 93.00 | 93.00 | 6 | +2.80(+3.10%) | |
Aug 26, 2021 | 90.20 | 90.20 | 90.20 | 10 | +4.40(+5.13%) | |
Aug 24, 2021 | 85.80 | 85.80 | 85.80 | 1 | +1.40(+1.66%) | |
Aug 23, 2021 | 85.10 | 90.13 | 83.60 | 84.40 | 887 | -0.50(-0.59%) |
Aug 17, 2021 | 84.90 | 84.90 | 84.90 | 0 | -0.70(-0.82%) | |
Aug 16, 2021 | 87.70 | 87.70 | 85.40 | 85.60 | 102 | +0.20(+0.23%) |
Aug 13, 2021 | 85.60 | 85.60 | 85.40 | 85.40 | 36 | +1.07(+1.27%) |
Aug 12, 2021 | 84.33 | 84.33 | 84.33 | 84.33 | 24 | -2.67(-3.07%) |
Aug 11, 2021 | 87.00 | 87.00 | 87.00 | 87.00 | 46 | +5.00(+6.10%) |
Aug 10, 2021 | 86.80 | 87.00 | 82.00 | 82.00 | 80 | -5.00(-5.75%) |
Aug 05, 2021 | 87.00 | 87.00 | 87.00 | 1 | +0.10(+0.12%) | |
Aug 04, 2021 | 87.70 | 87.70 | 84.00 | 86.90 | 191 | +0.10(+0.12%) |
Aug 03, 2021 | 87.40 | 87.40 | 86.80 | 86.80 | 106 | -3.90(-4.30%) |
Aug 02, 2021 | 95.00 | 99.80 | 85.09 | 90.70 | 3,395 | +4.70(+5.47%) |
Jul 26, 2021 | 86.00 | 86.00 | 86.00 | 0 | +2.00(+2.38%) | |
Jul 20, 2021 | 84.00 | 84.00 | 84.00 | 4 | +0.00(+0.00%) | |
Jul 19, 2021 | 87.00 | 88.00 | 84.00 | 84.00 | 73 | -6.00(-6.67%) |
Jul 16, 2021 | 87.50 | 90.00 | 87.50 | 90.00 | 195 | -2.40(-2.60%) |
Jul 15, 2021 | 85.97 | 92.40 | 85.97 | 92.40 | 213 | -3.20(-3.35%) |
Jul 14, 2021 | 93.30 | 95.60 | 93.30 | 95.60 | 117 | -1.40(-1.44%) |
Jul 13, 2021 | 94.30 | 97.00 | 94.30 | 97.00 | 111 | -9.00(-8.49%) |
Jul 12, 2021 | 101.00 | 106.90 | 101.00 | 106.00 | 307 | +15.60(+17.26%) |
Jul 06, 2021 | 90.40 | 90.40 | 90.40 | 11 | -7.40(-7.57%) | |
Jul 02, 2021 | 97.50 | 100.15 | 97.50 | 97.80 | 236 | -1.00(-1.01%) |
Jul 01, 2021 | 100.00 | 105.20 | 95.03 | 98.80 | 610 | -7.10(-6.70%) |
Jun 30, 2021 | 106.00 | 106.40 | 102.00 | 105.90 | 355 | +0.70(+0.67%) |
Jun 29, 2021 | 109.90 | 109.90 | 104.05 | 105.20 | 376 | -3.80(-3.49%) |
Jun 28, 2021 | 106.00 | 109.00 | 104.10 | 109.00 | 140 | -1.30(-1.18%) |
Jun 25, 2021 | 111.00 | 113.91 | 110.30 | 110.30 | 94 | +3.30(+3.08%) |
Jun 23, 2021 | 107.00 | 107.00 | 107.00 | 19 | +0.60(+0.56%) | |
Jun 22, 2021 | 106.00 | 106.40 | 106.00 | 106.40 | 75 | +4.40(+4.31%) |
Jun 21, 2021 | 111.80 | 118.70 | 102.00 | 102.00 | 1,021 | -21.50(-17.41%) |
Jun 18, 2021 | 120.00 | 124.10 | 116.15 | 123.50 | 2,043 | +17.50(+16.51%) |
Jun 17, 2021 | 106.00 | 106.10 | 106.00 | 106.00 | 193 | -8.35(-7.30%) |
Jun 15, 2021 | 114.35 | 114.35 | 114.35 | 39 | -4.55(-3.83%) | |
Jun 11, 2021 | 118.90 | 118.90 | 118.90 | 1 | +6.40(+5.69%) | |
Jun 09, 2021 | 112.50 | 112.50 | 112.50 | 2 | +5.00(+4.65%) | |
Jun 08, 2021 | 112.50 | 112.50 | 103.91 | 107.50 | 2,208 | -5.00(-4.44%) |
Jun 07, 2021 | 112.50 | 112.50 | 112.50 | 112.50 | 61 | -0.50(-0.44%) |
Jun 04, 2021 | 113.00 | 113.00 | 113.00 | 113.00 | 15 | +3.00(+2.73%) |
Jun 03, 2021 | 130.00 | 131.70 | 110.00 | 110.00 | 2,339 | -9.50(-7.95%) |
Jun 02, 2021 | 110.16 | 119.60 | 110.16 | 119.50 | 46 | +9.50(+8.64%) |