Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.50 | 20.95 | 19.05 | 19.86 | 400,506 | +0.36(+1.87%) |
Jun 29, 2022 | 20.80 | 20.85 | 19.30 | 19.50 | 375,524 | -1.48(-7.03%) |
Jun 28, 2022 | 21.50 | 21.88 | 20.78 | 20.98 | 290,827 | -0.67(-3.12%) |
Jun 27, 2022 | 22.00 | 22.25 | 21.29 | 21.65 | 281,296 | +0.23(+1.10%) |
Jun 24, 2022 | 21.66 | 22.50 | 21.05 | 21.41 | 343,816 | +0.39(+1.85%) |
Jun 23, 2022 | 21.66 | 22.05 | 20.70 | 21.02 | 391,129 | -1.11(-4.99%) |
Jun 22, 2022 | 22.01 | 22.67 | 21.61 | 22.13 | 411,358 | -0.89(-3.89%) |
Jun 21, 2022 | 23.24 | 24.09 | 22.76 | 23.02 | 403,687 | -0.48(-2.02%) |
Jun 17, 2022 | 23.28 | 24.00 | 21.95 | 23.50 | 661,163 | -0.50(-2.08%) |
Jun 16, 2022 | 24.00 | 24.75 | 23.00 | 24.00 | 416,140 | -0.68(-2.76%) |
Jun 15, 2022 | 24.30 | 25.08 | 23.75 | 24.68 | 293,248 | +0.06(+0.24%) |
Jun 14, 2022 | 26.00 | 26.00 | 24.04 | 24.62 | 367,676 | -0.17(-0.69%) |
Jun 13, 2022 | 24.80 | 25.63 | 23.61 | 24.79 | 475,975 | -2.21(-8.19%) |
Jun 10, 2022 | 27.50 | 28.25 | 26.00 | 27.00 | 476,185 | -1.23(-4.37%) |
Jun 09, 2022 | 30.00 | 30.00 | 27.75 | 28.23 | 833,000 | -1.83(-6.09%) |
Jun 08, 2022 | 30.50 | 33.00 | 29.62 | 30.07 | 1,800,385 | -0.43(-1.43%) |
Jun 07, 2022 | 30.00 | 31.31 | 29.55 | 30.50 | 617,386 | -0.07(-0.23%) |
Jun 06, 2022 | 32.00 | 32.20 | 30.40 | 30.57 | 463,118 | -1.63(-5.06%) |
Jun 03, 2022 | 32.01 | 32.65 | 31.25 | 32.20 | 377,215 | -0.30(-0.92%) |
Jun 02, 2022 | 30.50 | 33.47 | 30.50 | 32.50 | 490,950 | +0.68(+2.15%) |
Jun 01, 2022 | 32.81 | 33.25 | 31.50 | 31.82 | 330,066 | -1.54(-4.60%) |
May 31, 2022 | 35.28 | 35.45 | 33.30 | 33.35 | 629,534 | +0.40(+1.21%) |
May 27, 2022 | 33.00 | 33.90 | 32.15 | 32.95 | 520,677 | +0.35(+1.07%) |
May 26, 2022 | 32.27 | 33.75 | 32.00 | 32.60 | 346,776 | -0.27(-0.81%) |
May 25, 2022 | 31.00 | 33.48 | 31.00 | 32.87 | 321,764 | +1.04(+3.27%) |
May 24, 2022 | 35.11 | 35.41 | 31.30 | 31.82 | 475,567 | -3.49(-9.88%) |
May 23, 2022 | 37.50 | 37.50 | 34.51 | 35.31 | 432,329 | -3.69(-9.45%) |
May 20, 2022 | 41.00 | 43.00 | 37.81 | 39.00 | 840,366 | +1.20(+3.16%) |
May 19, 2022 | 37.25 | 38.65 | 36.51 | 37.80 | 332,932 | -0.20(-0.51%) |
May 18, 2022 | 39.50 | 40.40 | 36.34 | 38.00 | 410,655 | +0.81(+2.18%) |
May 17, 2022 | 37.75 | 38.50 | 35.76 | 37.19 | 428,445 | -0.80(-2.12%) |
May 16, 2022 | 35.60 | 39.97 | 34.58 | 37.99 | 718,548 | +3.79(+11.10%) |
May 13, 2022 | 31.30 | 35.75 | 31.30 | 34.20 | 502,926 | +4.29(+14.32%) |
May 12, 2022 | 28.50 | 30.75 | 28.25 | 29.91 | 332,998 | -0.48(-1.60%) |
May 11, 2022 | 32.02 | 33.35 | 30.26 | 30.40 | 287,913 | -1.58(-4.93%) |
May 10, 2022 | 34.50 | 35.43 | 29.74 | 31.98 | 397,878 | -1.52(-4.52%) |
May 09, 2022 | 37.50 | 37.75 | 33.00 | 33.49 | 514,442 | -4.89(-12.75%) |
May 06, 2022 | 40.00 | 40.30 | 37.80 | 38.38 | 305,071 | -1.62(-4.04%) |
May 05, 2022 | 40.50 | 44.22 | 39.25 | 40.00 | 740,215 | -0.25(-0.62%) |
May 04, 2022 | 39.84 | 40.50 | 39.25 | 40.25 | 415,698 | +1.35(+3.47%) |
May 03, 2022 | 38.00 | 40.50 | 37.99 | 38.90 | 327,956 | +0.19(+0.49%) |
May 02, 2022 | 38.50 | 39.20 | 37.50 | 38.71 | 414,753 | -1.00(-2.52%) |
Apr 29, 2022 | 39.95 | 42.00 | 39.00 | 39.71 | 403,049 | -0.53(-1.33%) |
Apr 28, 2022 | 40.00 | 41.70 | 38.50 | 40.24 | 446,593 | -0.92(-2.23%) |
Apr 27, 2022 | 40.75 | 41.49 | 39.25 | 41.16 | 531,383 | +2.71(+7.05%) |
Apr 26, 2022 | 39.50 | 44.24 | 38.45 | 38.45 | 804,993 | -1.74(-4.33%) |
Apr 25, 2022 | 39.66 | 40.75 | 37.75 | 40.20 | 749,946 | -1.30(-3.12%) |
Apr 22, 2022 | 42.00 | 44.75 | 40.60 | 41.49 | 736,004 | -4.07(-8.94%) |
Apr 21, 2022 | 51.00 | 51.00 | 45.05 | 45.56 | 1,076,307 | -5.44(-10.66%) |
Apr 20, 2022 | 49.78 | 53.50 | 48.01 | 51.00 | 1,180,725 | +1.75(+3.55%) |
Apr 19, 2022 | 49.00 | 52.50 | 46.00 | 49.25 | 1,408,759 | -3.25(-6.19%) |
Apr 18, 2022 | 49.50 | 54.50 | 47.90 | 52.50 | 2,829,236 | +9.00(+20.69%) |
Apr 14, 2022 | 41.00 | 45.93 | 38.35 | 43.50 | 1,293,083 | +2.30(+5.58%) |
Apr 13, 2022 | 34.86 | 43.50 | 34.05 | 41.20 | 1,179,955 | +6.71(+19.44%) |
Apr 12, 2022 | 36.50 | 38.50 | 33.25 | 34.49 | 470,174 | -2.13(-5.82%) |
Apr 11, 2022 | 37.45 | 37.50 | 34.75 | 36.62 | 349,797 | -1.40(-3.68%) |
Apr 08, 2022 | 38.50 | 39.45 | 38.00 | 38.02 | 250,014 | -1.47(-3.71%) |
Apr 07, 2022 | 39.44 | 40.50 | 38.14 | 39.49 | 264,484 | -1.51(-3.68%) |
Apr 06, 2022 | 40.50 | 41.00 | 38.50 | 41.00 | 394,194 | +0.53(+1.31%) |
Apr 05, 2022 | 41.95 | 43.01 | 40.05 | 40.47 | 374,769 | -1.52(-3.61%) |
Apr 04, 2022 | 41.50 | 42.75 | 40.60 | 41.98 | 547,956 | +0.48(+1.17%) |