Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.91 | 28.94 | 26.50 | 27.85 | 4,492,231 | -1.17(-4.03%) |
Jun 29, 2022 | 28.71 | 29.55 | 28.05 | 29.02 | 4,796,857 | +0.16(+0.55%) |
Jun 28, 2022 | 31.89 | 32.72 | 28.81 | 28.86 | 4,138,155 | -2.84(-8.95%) |
Jun 27, 2022 | 32.73 | 32.96 | 31.28 | 31.70 | 4,099,476 | -0.66(-2.05%) |
Jun 24, 2022 | 30.03 | 32.39 | 30.03 | 32.37 | 4,413,267 | +3.15(+10.76%) |
Jun 23, 2022 | 28.67 | 29.38 | 27.92 | 29.22 | 3,389,319 | +1.21(+4.32%) |
Jun 22, 2022 | 27.38 | 29.15 | 27.17 | 28.01 | 4,284,175 | -0.31(-1.09%) |
Jun 21, 2022 | 27.63 | 28.90 | 27.51 | 28.32 | 4,562,359 | +1.98(+7.54%) |
Jun 17, 2022 | 25.68 | 27.11 | 25.07 | 26.33 | 5,130,813 | +0.63(+2.47%) |
Jun 16, 2022 | 26.93 | 27.06 | 24.94 | 25.70 | 4,583,484 | -3.51(-12.02%) |
Jun 15, 2022 | 28.47 | 30.45 | 27.36 | 29.21 | 7,767,539 | +1.73(+6.28%) |
Jun 14, 2022 | 27.68 | 28.02 | 26.72 | 27.48 | 3,886,552 | +0.46(+1.69%) |
Jun 13, 2022 | 28.26 | 29.02 | 26.66 | 27.03 | 5,671,696 | -4.11(-13.19%) |
Jun 10, 2022 | 33.25 | 33.64 | 31.09 | 31.14 | 5,013,036 | -4.05(-11.51%) |
Jun 09, 2022 | 37.41 | 38.52 | 35.18 | 35.18 | 2,841,773 | -3.07(-8.02%) |
Jun 08, 2022 | 39.19 | 39.81 | 37.92 | 38.25 | 2,010,841 | -1.38(-3.48%) |
Jun 07, 2022 | 37.02 | 39.82 | 36.77 | 39.63 | 2,684,107 | +1.43(+3.74%) |
Jun 06, 2022 | 39.60 | 40.39 | 37.65 | 38.20 | 2,810,162 | -0.02(-0.05%) |
Jun 03, 2022 | 38.83 | 39.69 | 37.67 | 38.22 | 3,435,692 | -2.95(-7.16%) |
Jun 02, 2022 | 37.56 | 41.19 | 37.06 | 41.17 | 3,750,875 | +2.74(+7.13%) |
Jun 01, 2022 | 39.99 | 40.80 | 37.54 | 38.43 | 5,488,143 | -0.40(-1.02%) |
May 31, 2022 | 39.18 | 39.94 | 37.61 | 38.82 | 4,832,010 | -0.80(-2.03%) |
May 27, 2022 | 37.07 | 39.63 | 37.07 | 39.63 | 5,731,229 | +3.63(+10.09%) |
May 26, 2022 | 32.97 | 36.42 | 32.77 | 36.00 | 4,934,960 | +2.44(+7.27%) |
May 25, 2022 | 31.75 | 34.30 | 31.71 | 33.56 | 5,512,377 | +1.12(+3.46%) |
May 24, 2022 | 32.38 | 33.05 | 30.67 | 32.44 | 7,240,968 | -1.57(-4.61%) |
May 23, 2022 | 32.11 | 34.09 | 31.76 | 34.00 | 7,320,458 | +2.24(+7.06%) |
May 20, 2022 | 32.80 | 33.13 | 28.84 | 31.76 | 9,608,924 | +0.16(+0.50%) |
May 19, 2022 | 31.90 | 33.25 | 31.11 | 31.60 | 4,881,216 | -1.13(-3.46%) |
May 18, 2022 | 36.34 | 36.64 | 32.28 | 32.73 | 4,750,755 | -5.11(-13.50%) |
May 17, 2022 | 37.01 | 38.01 | 35.87 | 37.84 | 7,538,279 | +3.00(+8.60%) |
May 16, 2022 | 35.04 | 36.26 | 33.93 | 34.85 | 3,611,703 | -1.02(-2.85%) |
May 13, 2022 | 33.88 | 36.28 | 33.25 | 35.87 | 4,914,827 | +3.29(+10.11%) |
May 12, 2022 | 32.11 | 34.00 | 30.24 | 32.57 | 6,725,943 | -1.04(-3.10%) |
May 11, 2022 | 36.12 | 38.22 | 33.27 | 33.62 | 7,636,647 | -3.55(-9.56%) |
May 10, 2022 | 38.01 | 38.64 | 35.52 | 37.17 | 5,402,060 | +1.58(+4.43%) |
May 09, 2022 | 37.84 | 38.75 | 34.98 | 35.59 | 7,839,882 | -4.63(-11.52%) |
May 06, 2022 | 40.12 | 42.11 | 38.33 | 40.22 | 6,253,322 | -1.09(-2.64%) |
May 05, 2022 | 46.02 | 46.16 | 39.58 | 41.32 | 6,464,136 | -6.84(-14.20%) |
May 04, 2022 | 44.02 | 48.38 | 41.87 | 48.15 | 8,985,058 | +4.55(+10.45%) |
May 03, 2022 | 43.41 | 44.34 | 42.34 | 43.60 | 4,161,241 | +0.14(+0.32%) |
May 02, 2022 | 41.48 | 43.46 | 39.90 | 43.46 | 4,130,601 | +1.91(+4.58%) |
Apr 29, 2022 | 45.84 | 47.46 | 41.20 | 41.55 | 6,973,938 | -5.83(-12.31%) |
Apr 28, 2022 | 44.26 | 48.10 | 43.60 | 47.39 | 3,993,493 | +5.06(+11.96%) |
Apr 27, 2022 | 41.83 | 44.67 | 41.57 | 42.33 | 4,673,099 | +1.74(+4.28%) |
Apr 26, 2022 | 44.41 | 44.57 | 40.57 | 40.59 | 5,568,438 | -5.00(-10.97%) |
Apr 25, 2022 | 43.04 | 45.68 | 42.23 | 45.59 | 6,561,565 | +1.96(+4.50%) |
Apr 22, 2022 | 47.56 | 48.29 | 43.44 | 43.63 | 7,798,689 | -4.03(-8.45%) |
Apr 21, 2022 | 51.58 | 53.09 | 47.20 | 47.66 | 4,452,695 | -2.55(-5.08%) |
Apr 20, 2022 | 51.89 | 52.22 | 49.74 | 50.21 | 6,630,987 | -0.13(-0.26%) |
Apr 19, 2022 | 47.36 | 50.60 | 46.81 | 50.33 | 5,619,838 | +2.67(+5.60%) |
Apr 18, 2022 | 46.37 | 48.56 | 46.35 | 47.67 | 2,805,874 | +0.45(+0.95%) |
Apr 14, 2022 | 51.17 | 51.32 | 47.13 | 47.22 | 2,689,259 | -3.66(-7.20%) |
Apr 13, 2022 | 48.67 | 51.38 | 48.13 | 50.88 | 2,718,730 | +2.23(+4.59%) |
Apr 12, 2022 | 51.21 | 52.18 | 48.05 | 48.65 | 3,865,912 | -0.62(-1.25%) |
Apr 11, 2022 | 51.35 | 51.58 | 49.03 | 49.26 | 2,997,916 | -4.00(-7.51%) |
Apr 08, 2022 | 54.83 | 55.26 | 52.93 | 53.26 | 1,879,413 | -2.49(-4.47%) |
Apr 07, 2022 | 54.23 | 56.73 | 53.34 | 55.75 | 2,046,170 | +0.64(+1.15%) |
Apr 06, 2022 | 56.50 | 57.04 | 53.81 | 55.12 | 3,050,519 | -4.50(-7.56%) |
Apr 05, 2022 | 62.91 | 63.26 | 59.01 | 59.62 | 2,570,600 | -4.06(-6.37%) |
Apr 04, 2022 | 60.54 | 63.74 | 60.54 | 63.68 | 1,546,823 | +3.44(+5.72%) |