Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.49 | 46.84 | 39.27 | 39.29 | 10,394,458 | -9.45(-19.39%) |
Jun 29, 2022 | 46.70 | 48.81 | 46.70 | 48.74 | 623,393 | +1.44(+3.04%) |
Jun 28, 2022 | 48.90 | 49.41 | 45.80 | 47.30 | 751,128 | -1.62(-3.31%) |
Jun 27, 2022 | 47.51 | 48.94 | 46.15 | 48.92 | 1,173,822 | +1.67(+3.53%) |
Jun 24, 2022 | 47.98 | 48.10 | 45.24 | 47.25 | 1,366,985 | -0.22(-0.46%) |
Jun 23, 2022 | 43.23 | 47.48 | 43.23 | 47.47 | 1,223,734 | +4.50(+10.47%) |
Jun 22, 2022 | 42.19 | 44.54 | 41.69 | 42.97 | 782,222 | -0.09(-0.21%) |
Jun 21, 2022 | 41.18 | 44.65 | 40.79 | 43.06 | 1,774,887 | +2.48(+6.11%) |
Jun 17, 2022 | 39.96 | 39.96 | 38.98 | 40.58 | 1,373,301 | +0.93(+2.35%) |
Jun 16, 2022 | 40.18 | 40.63 | 38.09 | 39.65 | 626,047 | -1.46(-3.55%) |
Jun 15, 2022 | 39.55 | 41.67 | 38.05 | 41.11 | 680,696 | +1.93(+4.93%) |
Jun 14, 2022 | 39.13 | 40.51 | 37.99 | 39.18 | 569,151 | -0.11(-0.28%) |
Jun 13, 2022 | 38.00 | 40.34 | 37.81 | 39.29 | 870,932 | -0.21(-0.53%) |
Jun 10, 2022 | 39.12 | 40.32 | 37.90 | 39.50 | 690,340 | +0.66(+1.70%) |
Jun 09, 2022 | 41.37 | 41.66 | 38.65 | 38.84 | 593,892 | -2.84(-6.81%) |
Jun 08, 2022 | 41.16 | 42.57 | 41.16 | 41.68 | 411,591 | +0.19(+0.46%) |
Jun 07, 2022 | 38.71 | 41.55 | 38.40 | 41.49 | 515,125 | +2.08(+5.28%) |
Jun 06, 2022 | 43.41 | 43.41 | 39.31 | 39.41 | 554,252 | -3.48(-8.11%) |
Jun 03, 2022 | 40.69 | 43.08 | 40.69 | 42.89 | 599,308 | +1.53(+3.70%) |
Jun 02, 2022 | 40.41 | 42.00 | 40.02 | 41.36 | 474,454 | +0.89(+2.20%) |
Jun 01, 2022 | 40.07 | 40.93 | 38.84 | 40.47 | 476,998 | +0.57(+1.43%) |
May 31, 2022 | 41.65 | 42.00 | 39.02 | 39.90 | 573,343 | -1.97(-4.71%) |
May 27, 2022 | 39.32 | 41.91 | 38.93 | 41.87 | 728,951 | +2.88(+7.39%) |
May 26, 2022 | 38.92 | 39.55 | 37.99 | 38.99 | 692,080 | +0.24(+0.62%) |
May 25, 2022 | 38.10 | 39.70 | 37.73 | 38.75 | 620,334 | +0.51(+1.33%) |
May 24, 2022 | 39.16 | 39.16 | 37.50 | 38.24 | 742,477 | -1.61(-4.04%) |
May 23, 2022 | 40.43 | 40.64 | 38.63 | 39.85 | 718,133 | +0.09(+0.23%) |
May 20, 2022 | 39.23 | 39.85 | 38.03 | 39.76 | 710,782 | +0.97(+2.50%) |
May 19, 2022 | 38.16 | 39.17 | 36.81 | 38.79 | 1,424,154 | +0.14(+0.36%) |
May 18, 2022 | 41.02 | 42.16 | 38.45 | 38.65 | 1,189,109 | -3.50(-8.30%) |
May 17, 2022 | 42.43 | 43.60 | 41.60 | 42.15 | 1,125,627 | -1.25(-2.88%) |
May 16, 2022 | 42.95 | 44.85 | 41.14 | 43.40 | 939,011 | +1.39(+3.31%) |
May 13, 2022 | 38.85 | 42.29 | 38.85 | 42.01 | 1,209,213 | +3.66(+9.54%) |
May 12, 2022 | 36.64 | 39.38 | 35.88 | 38.35 | 693,998 | +1.45(+3.93%) |
May 11, 2022 | 37.54 | 38.98 | 36.80 | 36.90 | 919,564 | -0.99(-2.61%) |
May 10, 2022 | 36.56 | 38.75 | 36.20 | 37.89 | 949,385 | +2.92(+8.35%) |
May 09, 2022 | 37.06 | 37.69 | 34.50 | 34.97 | 1,231,705 | -3.09(-8.12%) |
May 06, 2022 | 39.40 | 39.77 | 37.22 | 38.06 | 848,526 | -2.28(-5.65%) |
May 05, 2022 | 41.33 | 42.37 | 39.31 | 40.34 | 1,177,218 | -0.69(-1.68%) |
May 04, 2022 | 40.30 | 41.38 | 37.95 | 41.03 | 851,316 | +1.03(+2.58%) |
May 03, 2022 | 40.10 | 40.74 | 39.25 | 40.00 | 636,162 | +0.07(+0.18%) |
May 02, 2022 | 40.04 | 41.26 | 37.80 | 39.93 | 1,529,848 | +0.06(+0.15%) |
Apr 29, 2022 | 34.87 | 40.55 | 34.82 | 39.87 | 2,316,432 | +4.12(+11.52%) |
Apr 28, 2022 | 35.35 | 35.97 | 33.60 | 35.75 | 1,025,666 | +1.06(+3.06%) |
Apr 27, 2022 | 33.94 | 35.13 | 33.94 | 34.69 | 608,214 | +0.76(+2.24%) |
Apr 26, 2022 | 36.18 | 36.18 | 33.79 | 33.93 | 1,128,369 | -2.57(-7.04%) |
Apr 25, 2022 | 35.89 | 37.01 | 34.97 | 36.50 | 836,218 | +0.59(+1.64%) |
Apr 22, 2022 | 36.32 | 37.03 | 35.79 | 35.91 | 480,504 | -0.69(-1.89%) |
Apr 21, 2022 | 37.97 | 38.52 | 36.30 | 36.60 | 686,581 | -1.21(-3.20%) |
Apr 20, 2022 | 38.17 | 38.70 | 37.42 | 37.81 | 538,377 | -0.12(-0.32%) |
Apr 19, 2022 | 38.25 | 38.76 | 37.76 | 37.93 | 1,195,933 | -0.32(-0.84%) |
Apr 18, 2022 | 39.37 | 39.37 | 37.94 | 38.25 | 648,237 | -1.31(-3.31%) |
Apr 14, 2022 | 40.90 | 41.16 | 39.41 | 39.56 | 441,698 | -1.41(-3.44%) |
Apr 13, 2022 | 40.72 | 41.58 | 40.52 | 40.97 | 641,082 | +0.19(+0.47%) |
Apr 12, 2022 | 41.69 | 42.77 | 40.47 | 40.78 | 453,303 | -0.29(-0.71%) |
Apr 11, 2022 | 41.26 | 42.54 | 40.56 | 41.07 | 1,135,838 | -0.62(-1.49%) |
Apr 08, 2022 | 42.75 | 43.29 | 41.38 | 41.69 | 846,264 | -1.50(-3.47%) |
Apr 07, 2022 | 42.17 | 43.53 | 41.98 | 43.19 | 1,247,192 | +0.65(+1.53%) |
Apr 06, 2022 | 39.80 | 43.48 | 39.51 | 42.54 | 1,309,603 | +2.19(+5.43%) |
Apr 05, 2022 | 40.35 | 42.16 | 39.97 | 40.35 | 955,932 | +0.31(+0.77%) |
Apr 04, 2022 | 38.50 | 40.13 | 38.19 | 40.04 | 1,119,548 | +1.66(+4.33%) |