Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.39 | 24.39 | 23.03 | 23.33 | 3,273,644 | -1.32(-5.35%) |
Jun 29, 2022 | 24.59 | 25.04 | 24.17 | 24.65 | 2,170,773 | -0.07(-0.28%) |
Jun 28, 2022 | 25.25 | 25.84 | 24.33 | 24.72 | 3,483,080 | -0.66(-2.60%) |
Jun 27, 2022 | 26.49 | 26.67 | 24.86 | 25.38 | 3,656,657 | -1.11(-4.19%) |
Jun 24, 2022 | 25.60 | 26.65 | 25.25 | 26.49 | 13,502,159 | +0.89(+3.48%) |
Jun 23, 2022 | 23.61 | 25.77 | 23.30 | 25.60 | 4,454,965 | +2.27(+9.73%) |
Jun 22, 2022 | 22.92 | 24.26 | 22.88 | 23.33 | 3,986,138 | -0.33(-1.39%) |
Jun 21, 2022 | 23.66 | 25.17 | 23.15 | 23.66 | 4,873,802 | +0.39(+1.68%) |
Jun 17, 2022 | 21.85 | 23.44 | 21.66 | 23.27 | 13,827,956 | +1.53(+7.04%) |
Jun 16, 2022 | 21.12 | 22.15 | 20.84 | 21.74 | 6,713,309 | -0.36(-1.63%) |
Jun 15, 2022 | 22.06 | 23.02 | 21.33 | 22.10 | 6,239,969 | +0.30(+1.38%) |
Jun 14, 2022 | 21.51 | 22.70 | 20.93 | 21.80 | 3,858,413 | +0.66(+3.12%) |
Jun 13, 2022 | 21.39 | 21.80 | 20.03 | 21.14 | 6,030,673 | -1.39(-6.17%) |
Jun 10, 2022 | 23.61 | 23.96 | 22.03 | 22.53 | 3,698,181 | -1.88(-7.70%) |
Jun 09, 2022 | 25.16 | 26.12 | 24.23 | 24.41 | 3,159,196 | -1.28(-4.98%) |
Jun 08, 2022 | 24.67 | 26.22 | 24.60 | 25.69 | 4,042,125 | +1.44(+5.94%) |
Jun 07, 2022 | 22.80 | 24.70 | 22.69 | 24.25 | 3,322,152 | +1.18(+5.11%) |
Jun 06, 2022 | 24.21 | 24.74 | 22.72 | 23.07 | 4,406,009 | -0.84(-3.51%) |
Jun 03, 2022 | 24.85 | 24.85 | 23.50 | 23.91 | 4,899,699 | -1.27(-5.04%) |
Jun 02, 2022 | 23.15 | 26.30 | 23.10 | 25.18 | 7,159,691 | +0.54(+2.19%) |
Jun 01, 2022 | 24.10 | 25.26 | 23.40 | 24.64 | 5,251,092 | +0.85(+3.57%) |
May 31, 2022 | 26.99 | 27.26 | 23.73 | 23.79 | 4,952,275 | -3.18(-11.79%) |
May 27, 2022 | 25.00 | 27.18 | 25.00 | 26.97 | 3,079,676 | +2.22(+8.97%) |
May 26, 2022 | 23.09 | 25.45 | 23.01 | 24.75 | 2,678,616 | +1.13(+4.78%) |
May 25, 2022 | 22.16 | 23.79 | 22.16 | 23.62 | 2,784,237 | +1.53(+6.93%) |
May 24, 2022 | 23.48 | 23.56 | 21.75 | 22.09 | 2,304,790 | -1.95(-8.11%) |
May 23, 2022 | 24.08 | 24.91 | 23.30 | 24.04 | 2,262,501 | -0.73(-2.95%) |
May 20, 2022 | 24.49 | 25.43 | 23.20 | 24.77 | 3,980,417 | +1.28(+5.45%) |
May 19, 2022 | 21.64 | 24.19 | 21.63 | 23.49 | 3,097,934 | +1.90(+8.80%) |
May 18, 2022 | 22.50 | 22.84 | 21.06 | 21.59 | 2,455,460 | -1.37(-5.97%) |
May 17, 2022 | 23.09 | 23.96 | 21.25 | 22.96 | 2,436,171 | +0.54(+2.41%) |
May 16, 2022 | 23.08 | 24.25 | 22.09 | 22.42 | 3,253,975 | -1.63(-6.78%) |
May 13, 2022 | 22.22 | 26.69 | 22.22 | 24.05 | 9,404,598 | +2.54(+11.81%) |
May 12, 2022 | 18.87 | 23.48 | 18.64 | 21.51 | 5,863,079 | +1.87(+9.52%) |
May 11, 2022 | 21.39 | 22.34 | 19.57 | 19.64 | 4,198,011 | -2.07(-9.53%) |
May 10, 2022 | 22.83 | 24.00 | 20.63 | 21.71 | 5,161,400 | -0.23(-1.05%) |
May 09, 2022 | 25.21 | 25.50 | 21.59 | 21.94 | 5,916,138 | -4.17(-15.97%) |
May 06, 2022 | 28.61 | 28.61 | 25.46 | 26.11 | 5,066,669 | -3.18(-10.86%) |
May 05, 2022 | 31.88 | 32.32 | 28.95 | 29.29 | 2,665,096 | -3.51(-10.70%) |
May 04, 2022 | 32.57 | 32.98 | 29.56 | 32.80 | 3,923,797 | +0.33(+1.02%) |
May 03, 2022 | 33.27 | 34.75 | 31.95 | 32.47 | 1,955,974 | -1.32(-3.91%) |
May 02, 2022 | 32.99 | 33.97 | 32.33 | 33.79 | 1,591,964 | +0.52(+1.56%) |
Apr 29, 2022 | 34.97 | 36.50 | 33.12 | 33.27 | 1,535,556 | -1.66(-4.75%) |
Apr 28, 2022 | 33.34 | 35.46 | 32.55 | 34.93 | 1,851,920 | +1.63(+4.89%) |
Apr 27, 2022 | 34.13 | 35.33 | 32.68 | 33.30 | 3,210,501 | -0.81(-2.37%) |
Apr 26, 2022 | 34.83 | 35.34 | 33.73 | 34.11 | 2,924,772 | -1.27(-3.59%) |
Apr 25, 2022 | 32.07 | 35.64 | 31.96 | 35.38 | 4,191,555 | +2.70(+8.26%) |
Apr 22, 2022 | 33.80 | 34.50 | 32.56 | 32.68 | 2,448,161 | -0.85(-2.54%) |
Apr 21, 2022 | 36.50 | 37.36 | 33.19 | 33.53 | 3,515,322 | -2.70(-7.45%) |
Apr 20, 2022 | 38.19 | 38.29 | 35.61 | 36.23 | 2,824,785 | -1.70(-4.48%) |
Apr 19, 2022 | 36.40 | 38.31 | 35.73 | 37.93 | 1,903,813 | +1.44(+3.95%) |
Apr 18, 2022 | 37.00 | 37.79 | 35.78 | 36.49 | 2,950,567 | -0.63(-1.70%) |
Apr 14, 2022 | 37.60 | 37.95 | 36.74 | 37.12 | 2,810,506 | -1.23(-3.21%) |
Apr 13, 2022 | 34.04 | 38.57 | 33.70 | 38.35 | 4,263,649 | +4.31(+12.66%) |
Apr 12, 2022 | 34.84 | 35.98 | 33.98 | 34.04 | 3,573,336 | -0.01(-0.03%) |
Apr 11, 2022 | 33.27 | 34.91 | 32.79 | 34.05 | 5,571,950 | +0.03(+0.09%) |
Apr 08, 2022 | 35.07 | 35.15 | 33.92 | 34.02 | 3,545,955 | -1.26(-3.57%) |
Apr 07, 2022 | 35.75 | 36.95 | 34.74 | 35.28 | 3,409,435 | -0.17(-0.48%) |
Apr 06, 2022 | 37.41 | 37.43 | 34.56 | 35.45 | 4,713,506 | -2.77(-7.25%) |
Apr 05, 2022 | 41.54 | 41.55 | 37.65 | 38.22 | 4,317,728 | -3.32(-7.99%) |
Apr 04, 2022 | 39.38 | 41.68 | 39.06 | 41.54 | 4,644,491 | +2.66(+6.84%) |