Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.60 | 36.60 | 33.27 | 34.60 | 4,154 | +3.11(+9.86%) |
Jun 29, 2022 | 28.57 | 31.96 | 28.57 | 31.50 | 5,731 | +2.50(+8.61%) |
Jun 28, 2022 | 28.60 | 29.00 | 28.60 | 29.00 | 1,183 | +0.02(+0.07%) |
Jun 27, 2022 | 30.72 | 30.81 | 28.98 | 28.98 | 5,783 | -2.12(-6.82%) |
Jun 24, 2022 | 33.06 | 33.50 | 30.34 | 31.10 | 12,823 | -2.65(-7.85%) |
Jun 23, 2022 | 34.30 | 36.00 | 32.63 | 33.75 | 7,933 | +1.23(+3.78%) |
Jun 22, 2022 | 40.71 | 40.88 | 32.52 | 32.52 | 27,409 | -9.14(-21.95%) |
Jun 21, 2022 | 42.44 | 42.61 | 41.66 | 41.66 | 2,510 | -0.86(-2.01%) |
Jun 17, 2022 | 45.87 | 46.00 | 41.28 | 42.52 | 18,685 | -1.62(-3.68%) |
Jun 16, 2022 | 45.50 | 46.50 | 43.00 | 44.15 | 21,407 | -1.64(-3.58%) |
Jun 15, 2022 | 46.17 | 46.86 | 45.34 | 45.78 | 10,214 | +0.34(+0.74%) |
Jun 14, 2022 | 43.16 | 48.29 | 43.16 | 45.45 | 19,505 | +3.23(+7.65%) |
Jun 13, 2022 | 42.79 | 43.90 | 40.82 | 42.22 | 23,777 | -0.28(-0.66%) |
Jun 10, 2022 | 42.61 | 46.35 | 41.06 | 42.50 | 25,258 | -0.90(-2.07%) |
Jun 09, 2022 | 41.40 | 45.24 | 40.05 | 43.40 | 44,686 | +2.32(+5.65%) |
Jun 08, 2022 | 40.04 | 42.15 | 40.04 | 41.08 | 19,705 | +0.22(+0.54%) |
Jun 07, 2022 | 37.75 | 41.32 | 37.00 | 40.86 | 29,260 | +3.75(+10.11%) |
Jun 06, 2022 | 35.36 | 38.50 | 35.36 | 37.11 | 15,697 | +0.12(+0.32%) |
Jun 03, 2022 | 35.15 | 37.50 | 35.15 | 36.99 | 20,827 | +0.99(+2.75%) |
Jun 02, 2022 | 37.00 | 38.40 | 34.65 | 36.00 | 29,230 | +0.99(+2.83%) |
Jun 01, 2022 | 29.69 | 37.38 | 29.69 | 35.01 | 90,202 | +4.89(+16.24%) |
May 31, 2022 | 28.00 | 31.00 | 28.00 | 30.12 | 13,351 | +1.62(+5.68%) |
May 27, 2022 | 28.89 | 29.30 | 28.00 | 28.50 | 5,060 | -0.50(-1.72%) |
May 26, 2022 | 27.50 | 30.00 | 27.00 | 29.00 | 26,919 | +2.63(+9.97%) |
May 24, 2022 | 26.37 | 365 | -0.21(-0.79%) | |||
May 23, 2022 | 26.14 | 27.57 | 26.14 | 26.58 | 7,946 | +0.68(+2.63%) |
May 20, 2022 | 25.31 | 25.90 | 25.31 | 25.90 | 3,235 | +0.95(+3.81%) |
May 19, 2022 | 25.39 | 25.96 | 24.70 | 24.95 | 15,672 | +0.15(+0.60%) |
May 18, 2022 | 24.54 | 24.90 | 24.00 | 24.80 | 5,163 | -0.06(-0.24%) |
May 17, 2022 | 25.02 | 25.89 | 24.15 | 24.86 | 8,347 | +0.04(+0.16%) |
May 16, 2022 | 23.75 | 26.17 | 23.66 | 24.82 | 14,479 | +0.32(+1.31%) |
May 13, 2022 | 24.40 | 25.90 | 23.85 | 24.50 | 31,313 | +0.39(+1.62%) |
May 12, 2022 | 23.34 | 25.64 | 23.20 | 24.11 | 19,049 | -0.11(-0.45%) |
May 11, 2022 | 25.00 | 27.91 | 23.32 | 24.22 | 21,857 | -0.38(-1.54%) |
May 10, 2022 | 22.70 | 26.10 | 22.35 | 24.60 | 20,328 | +1.77(+7.75%) |
May 09, 2022 | 22.12 | 23.83 | 22.00 | 22.83 | 18,120 | +0.43(+1.92%) |
May 06, 2022 | 22.80 | 24.16 | 22.30 | 22.40 | 20,762 | -0.13(-0.58%) |
May 05, 2022 | 23.11 | 23.71 | 22.53 | 22.53 | 13,109 | -1.48(-6.16%) |
May 04, 2022 | 22.80 | 25.09 | 22.40 | 24.01 | 27,158 | +0.62(+2.65%) |
May 03, 2022 | 22.00 | 24.21 | 22.00 | 23.39 | 38,236 | +1.39(+6.32%) |
May 02, 2022 | 22.51 | 22.51 | 21.75 | 22.00 | 8,235 | -0.40(-1.79%) |
Apr 29, 2022 | 23.74 | 23.74 | 22.40 | 22.40 | 1,067 | -0.30(-1.32%) |
Apr 28, 2022 | 23.44 | 23.71 | 22.70 | 22.70 | 4,198 | -0.52(-2.24%) |
Apr 27, 2022 | 23.40 | 24.75 | 22.94 | 23.22 | 19,269 | +0.51(+2.25%) |
Apr 26, 2022 | 23.00 | 23.84 | 22.15 | 22.71 | 19,436 | -0.27(-1.17%) |
Apr 25, 2022 | 22.50 | 23.20 | 22.50 | 22.98 | 4,798 | +0.28(+1.23%) |
Apr 22, 2022 | 23.25 | 23.50 | 22.25 | 22.70 | 7,808 | -0.05(-0.22%) |
Apr 21, 2022 | 23.04 | 24.72 | 22.63 | 22.75 | 18,016 | +0.20(+0.89%) |
Apr 20, 2022 | 22.52 | 24.70 | 22.45 | 22.55 | 19,974 | +0.05(+0.22%) |
Apr 19, 2022 | 22.29 | 23.45 | 22.17 | 22.50 | 18,954 | -0.35(-1.53%) |
Apr 18, 2022 | 21.78 | 24.27 | 21.62 | 22.85 | 38,143 | +0.85(+3.86%) |
Apr 14, 2022 | 21.39 | 23.00 | 20.86 | 22.00 | 14,661 | +0.61(+2.85%) |
Apr 13, 2022 | 20.67 | 22.00 | 20.67 | 21.39 | 24,752 | +0.38(+1.78%) |
Apr 12, 2022 | 23.05 | 23.12 | 21.00 | 21.02 | 29,016 | -1.88(-8.23%) |
Apr 11, 2022 | 23.21 | 24.60 | 22.90 | 22.90 | 18,668 | -0.60(-2.55%) |
Apr 08, 2022 | 22.70 | 25.40 | 22.50 | 23.50 | 44,080 | +0.90(+3.98%) |
Apr 07, 2022 | 21.72 | 23.50 | 21.15 | 22.60 | 39,790 | +1.93(+9.34%) |
Apr 06, 2022 | 22.50 | 22.50 | 20.67 | 20.67 | 6,149 | -1.88(-8.34%) |
Apr 05, 2022 | 24.40 | 25.21 | 22.22 | 22.55 | 18,005 | -0.88(-3.76%) |
Apr 04, 2022 | 24.30 | 26.55 | 22.10 | 23.43 | 62,012 | +0.28(+1.21%) |