Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.84 | 31.65 | 29.44 | 30.57 | 6,715,496 | -0.14(-0.46%) |
Jun 29, 2022 | 30.39 | 31.62 | 29.90 | 30.71 | 6,822,532 | -0.38(-1.22%) |
Jun 28, 2022 | 32.75 | 32.83 | 30.57 | 31.09 | 6,614,604 | -1.33(-4.09%) |
Jun 27, 2022 | 34.12 | 34.26 | 31.82 | 32.42 | 9,733,288 | -1.38(-4.08%) |
Jun 24, 2022 | 35.75 | 37.09 | 32.88 | 33.80 | 16,995,804 | -1.70(-4.80%) |
Jun 23, 2022 | 35.41 | 36.00 | 34.18 | 35.51 | 6,679,152 | +0.89(+2.57%) |
Jun 22, 2022 | 34.67 | 36.18 | 34.11 | 34.62 | 7,840,736 | -0.45(-1.30%) |
Jun 21, 2022 | 34.55 | 36.35 | 33.88 | 35.07 | 12,506,700 | +1.29(+3.80%) |
Jun 17, 2022 | 31.71 | 33.96 | 31.58 | 33.78 | 12,341,128 | +2.35(+7.48%) |
Jun 16, 2022 | 31.23 | 32.32 | 30.15 | 31.43 | 9,990,432 | -0.89(-2.75%) |
Jun 15, 2022 | 31.24 | 32.99 | 30.91 | 32.32 | 10,756,196 | +0.78(+2.47%) |
Jun 14, 2022 | 29.39 | 32.00 | 29.02 | 31.54 | 12,723,976 | +1.98(+6.70%) |
Jun 13, 2022 | 30.13 | 31.14 | 28.57 | 29.56 | 13,780,760 | -2.71(-8.40%) |
Jun 10, 2022 | 31.50 | 32.98 | 30.79 | 32.27 | 11,830,196 | +0.03(+0.09%) |
Jun 09, 2022 | 34.70 | 34.98 | 31.84 | 32.24 | 13,125,188 | -2.44(-7.03%) |
Jun 08, 2022 | 35.35 | 38.25 | 33.96 | 34.68 | 24,461,648 | -1.94(-5.30%) |
Jun 07, 2022 | 32.50 | 37.47 | 31.58 | 36.62 | 24,948,668 | +4.60(+14.36%) |
Jun 06, 2022 | 33.83 | 34.03 | 31.76 | 32.02 | 9,525,048 | -1.40(-4.19%) |
Jun 03, 2022 | 32.50 | 34.52 | 31.06 | 33.42 | 18,234,524 | -0.08(-0.22%) |
Jun 02, 2022 | 29.75 | 34.12 | 28.89 | 33.50 | 27,906,432 | +3.15(+10.38%) |
Jun 01, 2022 | 30.70 | 32.40 | 29.25 | 30.35 | 14,949,404 | -0.83(-2.68%) |
May 31, 2022 | 34.30 | 34.98 | 30.13 | 31.18 | 19,063,808 | -3.12(-9.09%) |
May 27, 2022 | 35.25 | 35.92 | 31.75 | 34.30 | 30,045,280 | +2.19(+6.81%) |
May 26, 2022 | 29.00 | 37.12 | 28.68 | 32.12 | 57,852,368 | +3.32(+11.54%) |
May 25, 2022 | 22.54 | 28.87 | 22.54 | 28.79 | 40,016,936 | +6.50(+29.19%) |
May 24, 2022 | 23.51 | 23.55 | 21.68 | 22.29 | 8,868,084 | -1.74(-7.26%) |
May 23, 2022 | 24.14 | 24.32 | 22.88 | 24.03 | 6,991,236 | +0.12(+0.49%) |
May 20, 2022 | 24.95 | 25.60 | 22.44 | 23.91 | 9,898,820 | -0.88(-3.56%) |
May 19, 2022 | 22.80 | 25.49 | 22.54 | 24.80 | 12,708,868 | +1.93(+8.43%) |
May 18, 2022 | 24.09 | 24.96 | 22.54 | 22.87 | 11,545,808 | -2.22(-8.87%) |
May 17, 2022 | 23.48 | 25.09 | 22.80 | 25.09 | 10,430,628 | +2.14(+9.35%) |
May 16, 2022 | 24.70 | 24.79 | 22.70 | 22.95 | 11,578,100 | -1.65(-6.70%) |
May 13, 2022 | 24.75 | 26.69 | 23.76 | 24.60 | 23,930,920 | +2.21(+9.85%) |
May 12, 2022 | 20.76 | 27.02 | 19.44 | 22.39 | 40,063,092 | +2.06(+10.13%) |
May 11, 2022 | 23.37 | 23.82 | 20.00 | 20.33 | 16,655,640 | -3.04(-13.02%) |
May 10, 2022 | 25.75 | 26.52 | 22.00 | 23.38 | 16,600,708 | -1.32(-5.35%) |
May 09, 2022 | 27.70 | 27.70 | 24.52 | 24.70 | 13,254,900 | -3.98(-13.87%) |
May 06, 2022 | 29.32 | 30.14 | 27.56 | 28.68 | 7,161,632 | -1.11(-3.72%) |
May 05, 2022 | 30.98 | 31.17 | 28.78 | 29.78 | 7,004,820 | -1.99(-6.26%) |
May 04, 2022 | 29.80 | 31.94 | 28.93 | 31.77 | 6,643,712 | +1.66(+5.52%) |
May 03, 2022 | 29.62 | 31.11 | 28.61 | 30.11 | 7,303,080 | +0.22(+0.72%) |
May 02, 2022 | 30.91 | 31.35 | 28.18 | 29.89 | 10,163,912 | -1.38(-4.40%) |
Apr 29, 2022 | 31.82 | 32.72 | 30.75 | 31.27 | 5,143,420 | -1.06(-3.28%) |
Apr 28, 2022 | 32.57 | 33.15 | 30.12 | 32.33 | 7,076,804 | -0.13(-0.41%) |
Apr 27, 2022 | 31.82 | 33.17 | 31.15 | 32.46 | 5,219,996 | +0.56(+1.76%) |
Apr 26, 2022 | 33.91 | 34.20 | 31.54 | 31.90 | 6,180,920 | -2.09(-6.14%) |
Apr 25, 2022 | 33.85 | 34.93 | 33.32 | 33.99 | 6,132,456 | -0.57(-1.64%) |
Apr 22, 2022 | 35.64 | 36.58 | 33.89 | 34.55 | 6,278,432 | -0.84(-2.36%) |
Apr 21, 2022 | 37.50 | 38.28 | 34.98 | 35.39 | 6,735,920 | -1.82(-4.90%) |
Apr 20, 2022 | 38.00 | 38.08 | 36.66 | 37.21 | 4,644,632 | -0.91(-2.37%) |
Apr 19, 2022 | 35.71 | 38.24 | 34.96 | 38.12 | 9,412,188 | +2.75(+7.78%) |
Apr 18, 2022 | 37.50 | 37.81 | 34.31 | 35.37 | 9,860,792 | -2.33(-6.17%) |
Apr 14, 2022 | 37.32 | 39.12 | 36.80 | 37.69 | 10,002,332 | +0.02(+0.05%) |
Apr 13, 2022 | 36.02 | 38.03 | 35.51 | 37.67 | 8,029,700 | +1.46(+4.02%) |
Apr 12, 2022 | 36.62 | 38.06 | 35.42 | 36.22 | 7,982,944 | -0.52(-1.40%) |
Apr 11, 2022 | 35.76 | 37.05 | 35.15 | 36.73 | 9,804,980 | +0.19(+0.51%) |
Apr 08, 2022 | 37.27 | 37.68 | 35.51 | 36.55 | 10,371,516 | -0.95(-2.54%) |
Apr 07, 2022 | 38.53 | 39.17 | 35.39 | 37.50 | 15,309,304 | -1.66(-4.24%) |
Apr 06, 2022 | 37.75 | 39.82 | 37.42 | 39.16 | 16,259,732 | +0.76(+1.99%) |
Apr 05, 2022 | 42.00 | 42.11 | 38.00 | 38.40 | 15,802,776 | -4.28(-10.04%) |
Apr 04, 2022 | 41.74 | 43.31 | 39.13 | 42.68 | 18,545,664 | +1.43(+3.47%) |