Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.00 | 28.84 | 27.50 | 28.84 | 1,991 | +0.64(+2.27%) |
Jun 29, 2022 | 28.90 | 30.50 | 27.59 | 28.20 | 3,024 | -0.30(-1.05%) |
Jun 28, 2022 | 31.00 | 32.35 | 28.30 | 28.50 | 5,185 | -2.00(-6.57%) |
Jun 27, 2022 | 31.18 | 34.00 | 30.50 | 30.50 | 2,931 | -0.42(-1.36%) |
Jun 24, 2022 | 30.98 | 31.29 | 30.08 | 30.93 | 2,294 | +1.17(+3.93%) |
Jun 23, 2022 | 30.50 | 31.10 | 29.50 | 29.75 | 2,891 | -0.61(-2.01%) |
Jun 22, 2022 | 31.50 | 32.99 | 30.05 | 30.36 | 6,077 | -1.64(-5.12%) |
Jun 21, 2022 | 33.30 | 33.49 | 30.20 | 32.01 | 4,541 | -0.93(-2.84%) |
Jun 17, 2022 | 30.00 | 35.90 | 28.12 | 32.94 | 10,069 | -0.39(-1.16%) |
Jun 16, 2022 | 35.49 | 36.95 | 32.50 | 33.33 | 6,896 | -2.18(-6.14%) |
Jun 15, 2022 | 35.50 | 38.50 | 33.55 | 35.51 | 11,433 | -0.30(-0.85%) |
Jun 14, 2022 | 36.50 | 39.06 | 33.55 | 35.81 | 12,447 | -0.20(-0.54%) |
Jun 13, 2022 | 38.00 | 45.50 | 32.60 | 36.01 | 41,292 | -0.04(-0.12%) |
Jun 10, 2022 | 36.52 | 39.45 | 36.00 | 36.05 | 1,047 | -1.45(-3.85%) |
Jun 09, 2022 | 40.50 | 41.40 | 37.00 | 37.49 | 3,579 | -2.37(-5.93%) |
Jun 08, 2022 | 39.00 | 41.50 | 38.80 | 39.86 | 2,909 | -1.52(-3.67%) |
Jun 07, 2022 | 44.47 | 44.47 | 40.00 | 41.38 | 1,208 | +0.13(+0.32%) |
Jun 06, 2022 | 42.84 | 43.67 | 39.30 | 41.25 | 2,061 | -2.69(-6.12%) |
Jun 03, 2022 | 45.00 | 46.99 | 43.50 | 43.94 | 2,736 | -1.79(-3.91%) |
Jun 02, 2022 | 47.50 | 50.00 | 41.35 | 45.73 | 5,687 | -1.53(-3.24%) |
Jun 01, 2022 | 47.50 | 50.50 | 45.75 | 47.26 | 4,316 | -3.27(-6.46%) |
May 31, 2022 | 40.00 | 52.50 | 39.47 | 50.52 | 9,022 | +10.52(+26.31%) |
May 27, 2022 | 39.00 | 40.00 | 36.55 | 40.00 | 468 | +0.51(+1.28%) |
May 26, 2022 | 39.05 | 40.00 | 36.20 | 39.49 | 1,500 | +3.99(+11.25%) |
May 25, 2022 | 38.50 | 38.53 | 35.15 | 35.50 | 1,230 | -3.02(-7.85%) |
May 24, 2022 | 41.50 | 41.50 | 38.04 | 38.52 | 998 | -2.02(-4.98%) |
May 23, 2022 | 40.50 | 41.75 | 40.00 | 40.55 | 1,073 | -0.25(-0.62%) |
May 20, 2022 | 40.72 | 43.45 | 40.54 | 40.80 | 1,046 | -0.70(-1.69%) |
May 19, 2022 | 41.75 | 41.75 | 40.20 | 41.50 | 840 | +0.27(+0.64%) |
May 18, 2022 | 39.80 | 43.00 | 39.50 | 41.23 | 502 | -1.56(-3.66%) |
May 17, 2022 | 43.50 | 43.50 | 41.00 | 42.80 | 1,143 | +1.55(+3.76%) |
May 16, 2022 | 38.00 | 42.75 | 38.00 | 41.25 | 1,696 | +1.95(+4.96%) |
May 13, 2022 | 32.61 | 39.63 | 32.61 | 39.30 | 1,614 | +4.80(+13.91%) |
May 12, 2022 | 34.00 | 35.50 | 32.98 | 34.50 | 2,409 | +1.00(+2.99%) |
May 11, 2022 | 36.00 | 36.00 | 32.60 | 33.50 | 1,856 | -1.23(-3.53%) |
May 10, 2022 | 36.00 | 36.50 | 34.30 | 34.73 | 1,368 | -0.27(-0.79%) |
May 09, 2022 | 38.50 | 39.00 | 34.05 | 35.00 | 2,258 | -3.10(-8.15%) |
May 06, 2022 | 38.22 | 41.86 | 37.50 | 38.10 | 2,007 | -0.12(-0.30%) |
May 05, 2022 | 40.00 | 41.00 | 37.50 | 38.22 | 1,843 | -3.66(-8.73%) |
May 04, 2022 | 41.50 | 41.90 | 37.01 | 41.88 | 3,071 | +1.01(+2.47%) |
May 03, 2022 | 40.00 | 41.00 | 39.01 | 40.87 | 1,731 | +0.11(+0.26%) |
May 02, 2022 | 41.88 | 43.42 | 38.59 | 40.76 | 4,650 | -1.99(-4.65%) |
Apr 29, 2022 | 41.08 | 43.00 | 40.26 | 42.75 | 2,021 | +1.56(+3.80%) |
Apr 28, 2022 | 45.00 | 46.17 | 40.09 | 41.19 | 3,745 | -3.06(-6.93%) |
Apr 27, 2022 | 44.00 | 45.95 | 43.99 | 44.25 | 1,104 | +0.74(+1.71%) |
Apr 26, 2022 | 46.50 | 46.50 | 43.50 | 43.51 | 3,291 | -3.40(-7.26%) |
Apr 25, 2022 | 45.00 | 47.56 | 45.00 | 46.91 | 2,643 | -0.99(-2.07%) |
Apr 22, 2022 | 52.00 | 52.50 | 47.51 | 47.90 | 4,345 | -5.10(-9.62%) |
Apr 21, 2022 | 55.50 | 55.99 | 51.25 | 53.00 | 2,647 | -3.00(-5.36%) |
Apr 20, 2022 | 57.50 | 58.49 | 54.50 | 56.00 | 1,115 | +0.47(+0.85%) |
Apr 19, 2022 | 55.00 | 58.00 | 55.00 | 55.53 | 832 | +0.78(+1.42%) |
Apr 18, 2022 | 57.50 | 59.74 | 53.50 | 54.75 | 3,292 | -3.75(-6.41%) |
Apr 14, 2022 | 58.50 | 60.50 | 57.00 | 58.50 | 3,937 | +0.25(+0.43%) |
Apr 13, 2022 | 61.00 | 61.00 | 58.00 | 58.25 | 2,744 | -0.40(-0.68%) |
Apr 12, 2022 | 59.50 | 60.50 | 57.63 | 58.65 | 1,631 | -1.85(-3.06%) |
Apr 11, 2022 | 59.50 | 61.45 | 59.15 | 60.50 | 1,410 | +1.00(+1.68%) |
Apr 08, 2022 | 63.00 | 63.00 | 57.50 | 59.50 | 4,429 | -3.00(-4.80%) |
Apr 07, 2022 | 61.00 | 65.00 | 58.50 | 62.50 | 10,409 | +2.50(+4.17%) |
Apr 06, 2022 | 57.00 | 62.00 | 57.00 | 60.00 | 1,604 | +1.00(+1.69%) |
Apr 05, 2022 | 57.00 | 62.00 | 57.00 | 59.00 | 1,932 | +0.00(+0.00%) |
Apr 04, 2022 | 57.00 | 59.50 | 57.00 | 59.00 | 1,934 | +2.00(+3.51%) |