Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.25 | 22.50 | 21.36 | 22.31 | 435,681 | -0.57(-2.49%) |
Jun 29, 2022 | 23.66 | 23.66 | 22.38 | 22.88 | 376,186 | -1.30(-5.38%) |
Jun 28, 2022 | 26.53 | 27.00 | 24.13 | 24.18 | 358,163 | -2.11(-8.03%) |
Jun 27, 2022 | 27.17 | 27.17 | 25.31 | 26.29 | 320,393 | -0.63(-2.34%) |
Jun 24, 2022 | 26.85 | 27.58 | 26.56 | 26.92 | 1,165,184 | +0.35(+1.32%) |
Jun 23, 2022 | 26.07 | 26.87 | 25.73 | 26.57 | 319,281 | +0.89(+3.47%) |
Jun 22, 2022 | 25.05 | 26.71 | 25.05 | 25.68 | 345,024 | -0.10(-0.39%) |
Jun 21, 2022 | 23.61 | 26.03 | 23.36 | 25.78 | 690,742 | +2.60(+11.22%) |
Jun 17, 2022 | 22.58 | 23.91 | 22.25 | 23.18 | 398,270 | +1.30(+5.94%) |
Jun 16, 2022 | 22.48 | 22.75 | 21.22 | 21.88 | 324,417 | -1.78(-7.52%) |
Jun 15, 2022 | 23.25 | 24.17 | 22.56 | 23.66 | 317,255 | +0.75(+3.27%) |
Jun 14, 2022 | 22.87 | 23.35 | 22.11 | 22.91 | 305,418 | +0.04(+0.17%) |
Jun 13, 2022 | 23.80 | 24.67 | 22.30 | 22.87 | 492,594 | -2.51(-9.89%) |
Jun 10, 2022 | 26.50 | 27.88 | 25.30 | 25.38 | 342,355 | -2.37(-8.54%) |
Jun 09, 2022 | 28.48 | 28.91 | 27.70 | 27.75 | 348,377 | -1.23(-4.24%) |
Jun 08, 2022 | 28.42 | 29.85 | 28.38 | 28.98 | 440,724 | +0.34(+1.19%) |
Jun 07, 2022 | 27.59 | 28.74 | 27.18 | 28.64 | 332,687 | +0.36(+1.27%) |
Jun 06, 2022 | 29.27 | 29.63 | 27.38 | 28.28 | 407,650 | -0.16(-0.56%) |
Jun 03, 2022 | 28.07 | 29.89 | 27.39 | 28.44 | 604,660 | -0.56(-1.93%) |
Jun 02, 2022 | 25.71 | 29.23 | 25.61 | 29.00 | 617,533 | +3.12(+12.06%) |
Jun 01, 2022 | 26.90 | 28.92 | 25.75 | 25.88 | 477,197 | -0.03(-0.12%) |
May 31, 2022 | 27.46 | 28.19 | 25.54 | 25.91 | 671,083 | -1.76(-6.36%) |
May 27, 2022 | 26.79 | 27.79 | 26.69 | 27.67 | 457,438 | +1.05(+3.94%) |
May 26, 2022 | 25.46 | 26.96 | 25.46 | 26.62 | 796,211 | +1.22(+4.80%) |
May 25, 2022 | 25.25 | 26.16 | 25.13 | 25.40 | 653,613 | -0.12(-0.47%) |
May 24, 2022 | 28.00 | 28.09 | 25.20 | 25.52 | 615,631 | -3.53(-12.15%) |
May 23, 2022 | 29.82 | 29.82 | 27.83 | 29.05 | 482,766 | -0.44(-1.49%) |
May 20, 2022 | 29.94 | 30.53 | 28.07 | 29.49 | 499,491 | -0.01(-0.03%) |
May 19, 2022 | 27.96 | 31.02 | 27.96 | 29.50 | 685,095 | +1.24(+4.39%) |
May 18, 2022 | 29.28 | 29.73 | 28.13 | 28.26 | 463,850 | -2.03(-6.70%) |
May 17, 2022 | 30.70 | 31.57 | 29.40 | 30.29 | 439,318 | +0.67(+2.26%) |
May 16, 2022 | 31.88 | 32.46 | 29.51 | 29.62 | 389,061 | -2.43(-7.58%) |
May 13, 2022 | 30.80 | 32.14 | 30.00 | 32.05 | 816,263 | +2.44(+8.24%) |
May 12, 2022 | 28.24 | 29.96 | 27.57 | 29.61 | 942,160 | +0.64(+2.21%) |
May 11, 2022 | 29.79 | 30.48 | 28.65 | 28.97 | 708,086 | -0.45(-1.53%) |
May 10, 2022 | 29.20 | 30.74 | 27.94 | 29.42 | 513,719 | +1.07(+3.77%) |
May 09, 2022 | 30.12 | 30.75 | 28.11 | 28.35 | 888,417 | -2.89(-9.25%) |
May 06, 2022 | 34.15 | 34.48 | 30.46 | 31.24 | 766,163 | -3.02(-8.81%) |
May 05, 2022 | 37.16 | 37.38 | 33.29 | 34.26 | 617,367 | -3.96(-10.36%) |
May 04, 2022 | 37.41 | 38.38 | 34.65 | 38.22 | 755,873 | +0.62(+1.65%) |
May 03, 2022 | 38.12 | 40.58 | 36.14 | 37.60 | 563,680 | +1.74(+4.85%) |
May 02, 2022 | 33.90 | 35.87 | 33.14 | 35.86 | 1,097,015 | +1.73(+5.07%) |
Apr 29, 2022 | 35.08 | 36.66 | 33.85 | 34.13 | 395,276 | -1.35(-3.80%) |
Apr 28, 2022 | 34.16 | 36.32 | 33.28 | 35.48 | 357,815 | +2.00(+5.97%) |
Apr 27, 2022 | 36.13 | 36.36 | 32.97 | 33.48 | 450,409 | -2.69(-7.44%) |
Apr 26, 2022 | 37.86 | 38.13 | 35.90 | 36.17 | 481,895 | -2.64(-6.80%) |
Apr 25, 2022 | 38.21 | 39.31 | 37.09 | 38.81 | 410,963 | +0.06(+0.15%) |
Apr 22, 2022 | 40.59 | 41.38 | 37.16 | 38.75 | 1,153,076 | -2.20(-5.37%) |
Apr 21, 2022 | 47.60 | 49.70 | 39.07 | 40.95 | 685,634 | -5.52(-11.88%) |
Apr 20, 2022 | 48.96 | 48.98 | 45.78 | 46.47 | 307,458 | -2.47(-5.05%) |
Apr 19, 2022 | 46.32 | 50.37 | 45.41 | 48.94 | 243,407 | +2.55(+5.50%) |
Apr 18, 2022 | 46.77 | 47.59 | 44.45 | 46.39 | 323,946 | -0.80(-1.70%) |
Apr 14, 2022 | 48.87 | 49.98 | 46.57 | 47.19 | 251,008 | -1.24(-2.56%) |
Apr 13, 2022 | 48.00 | 48.59 | 46.29 | 48.43 | 164,770 | +1.25(+2.65%) |
Apr 12, 2022 | 48.50 | 49.88 | 46.20 | 47.18 | 159,282 | -0.15(-0.32%) |
Apr 11, 2022 | 46.75 | 48.94 | 45.69 | 47.33 | 177,416 | -0.32(-0.67%) |
Apr 08, 2022 | 49.17 | 50.06 | 47.29 | 47.65 | 198,499 | -1.97(-3.97%) |
Apr 07, 2022 | 51.37 | 51.73 | 48.01 | 49.62 | 214,618 | -1.71(-3.33%) |
Apr 06, 2022 | 53.09 | 54.04 | 50.35 | 51.33 | 270,208 | -2.77(-5.12%) |
Apr 05, 2022 | 58.85 | 58.85 | 53.47 | 54.10 | 252,076 | -3.76(-6.50%) |
Apr 04, 2022 | 55.72 | 58.26 | 55.57 | 57.86 | 333,525 | +2.36(+4.25%) |