Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.73 | 22.23 | 20.41 | 20.98 | 7,873,844 | -1.58(-7.02%) |
Jun 29, 2022 | 23.80 | 24.08 | 21.99 | 22.57 | 4,376,891 | -0.85(-3.61%) |
Jun 28, 2022 | 23.81 | 24.40 | 22.98 | 23.41 | 4,739,184 | +0.30(+1.28%) |
Jun 27, 2022 | 21.74 | 23.35 | 21.54 | 23.12 | 4,906,009 | +1.88(+8.85%) |
Jun 24, 2022 | 21.46 | 22.21 | 20.69 | 21.24 | 8,451,987 | +0.44(+2.13%) |
Jun 23, 2022 | 22.34 | 22.45 | 19.94 | 20.80 | 6,715,117 | -1.21(-5.50%) |
Jun 22, 2022 | 21.88 | 22.31 | 21.36 | 22.01 | 6,049,963 | -1.23(-5.29%) |
Jun 21, 2022 | 22.48 | 24.20 | 22.39 | 23.24 | 7,294,050 | +1.65(+7.66%) |
Jun 17, 2022 | 22.17 | 22.38 | 20.23 | 21.58 | 11,624,879 | -0.58(-2.62%) |
Jun 16, 2022 | 22.26 | 23.17 | 22.05 | 22.16 | 6,592,643 | -0.85(-3.68%) |
Jun 15, 2022 | 22.53 | 23.61 | 22.15 | 23.01 | 5,084,293 | +0.55(+2.45%) |
Jun 14, 2022 | 23.34 | 23.80 | 21.73 | 22.46 | 6,164,431 | -0.49(-2.14%) |
Jun 13, 2022 | 23.80 | 24.04 | 22.69 | 22.95 | 6,877,433 | -2.71(-10.54%) |
Jun 10, 2022 | 25.12 | 26.72 | 24.74 | 25.66 | 4,329,744 | -0.09(-0.34%) |
Jun 09, 2022 | 26.80 | 26.81 | 25.67 | 25.74 | 4,596,116 | -1.44(-5.28%) |
Jun 08, 2022 | 28.33 | 28.34 | 26.83 | 27.18 | 5,235,663 | -0.91(-3.22%) |
Jun 07, 2022 | 27.03 | 29.37 | 26.64 | 28.09 | 11,430,252 | +2.44(+9.51%) |
Jun 06, 2022 | 25.67 | 26.34 | 24.32 | 25.65 | 4,863,046 | +0.65(+2.60%) |
Jun 03, 2022 | 25.18 | 25.68 | 23.71 | 25.00 | 5,679,679 | -0.86(-3.31%) |
Jun 02, 2022 | 24.30 | 26.49 | 24.20 | 25.85 | 5,051,335 | +1.06(+4.29%) |
Jun 01, 2022 | 23.36 | 24.88 | 23.28 | 24.79 | 5,776,173 | +1.56(+6.73%) |
May 31, 2022 | 25.37 | 26.21 | 22.95 | 23.23 | 7,943,509 | -1.50(-6.05%) |
May 27, 2022 | 25.01 | 25.22 | 23.88 | 24.72 | 5,555,233 | -0.64(-2.52%) |
May 26, 2022 | 24.35 | 25.75 | 23.78 | 25.36 | 6,893,267 | +0.98(+4.04%) |
May 25, 2022 | 23.68 | 24.55 | 23.26 | 24.38 | 7,083,356 | +0.31(+1.31%) |
May 24, 2022 | 23.63 | 24.69 | 22.97 | 24.06 | 6,900,941 | +0.31(+1.33%) |
May 23, 2022 | 21.54 | 23.85 | 21.22 | 23.75 | 6,161,647 | +2.70(+12.80%) |
May 20, 2022 | 21.69 | 22.05 | 20.09 | 21.05 | 4,797,377 | -0.58(-2.68%) |
May 19, 2022 | 20.80 | 22.63 | 20.61 | 21.63 | 4,573,322 | +0.33(+1.57%) |
May 18, 2022 | 22.65 | 22.99 | 20.77 | 21.30 | 4,671,861 | -1.21(-5.38%) |
May 17, 2022 | 22.42 | 22.98 | 22.03 | 22.51 | 4,260,383 | +0.74(+3.39%) |
May 16, 2022 | 21.45 | 22.34 | 21.20 | 21.77 | 3,855,001 | +0.72(+3.41%) |
May 13, 2022 | 20.51 | 21.54 | 20.51 | 21.05 | 4,788,183 | +1.24(+6.26%) |
May 12, 2022 | 20.66 | 21.01 | 19.18 | 19.81 | 7,474,601 | -1.07(-5.13%) |
May 11, 2022 | 21.01 | 22.43 | 20.66 | 20.88 | 6,183,291 | +0.26(+1.24%) |
May 10, 2022 | 21.01 | 22.09 | 19.83 | 20.63 | 6,426,978 | +0.12(+0.58%) |
May 09, 2022 | 21.03 | 21.05 | 19.70 | 20.51 | 8,275,584 | -1.55(-7.04%) |
May 06, 2022 | 21.85 | 22.68 | 20.98 | 22.07 | 6,278,887 | +0.21(+0.95%) |
May 05, 2022 | 23.03 | 23.12 | 20.44 | 21.86 | 7,075,307 | -0.44(-1.99%) |
May 04, 2022 | 21.85 | 22.39 | 21.22 | 22.30 | 7,258,922 | +1.12(+5.30%) |
May 03, 2022 | 21.25 | 22.37 | 20.58 | 21.18 | 9,438,861 | +0.11(+0.51%) |
May 02, 2022 | 21.89 | 21.99 | 20.29 | 21.07 | 11,982,994 | -1.20(-5.39%) |
Apr 29, 2022 | 24.12 | 25.12 | 22.17 | 22.27 | 11,945,893 | -1.83(-7.59%) |
Apr 28, 2022 | 22.92 | 24.74 | 20.37 | 24.10 | 27,373,134 | -1.97(-7.55%) |
Apr 27, 2022 | 25.50 | 26.61 | 24.72 | 26.07 | 8,544,257 | +0.97(+3.88%) |
Apr 26, 2022 | 24.58 | 26.11 | 23.99 | 25.09 | 10,343,849 | +1.25(+5.24%) |
Apr 25, 2022 | 23.26 | 24.72 | 22.76 | 23.85 | 10,041,690 | -0.27(-1.10%) |
Apr 22, 2022 | 26.76 | 27.52 | 24.09 | 24.11 | 9,692,636 | -2.70(-10.05%) |
Apr 21, 2022 | 30.35 | 30.35 | 26.56 | 26.81 | 10,204,516 | -3.89(-12.66%) |
Apr 20, 2022 | 30.02 | 30.93 | 28.65 | 30.69 | 5,942,039 | +0.14(+0.45%) |
Apr 19, 2022 | 30.79 | 31.14 | 29.40 | 30.55 | 5,896,682 | -0.93(-2.97%) |
Apr 18, 2022 | 32.49 | 32.75 | 30.69 | 31.49 | 7,706,278 | -0.52(-1.63%) |
Apr 14, 2022 | 29.91 | 32.16 | 29.88 | 32.01 | 8,532,246 | +1.79(+5.92%) |
Apr 13, 2022 | 28.97 | 30.23 | 27.76 | 30.22 | 9,208,402 | +1.54(+5.39%) |
Apr 12, 2022 | 25.78 | 29.01 | 25.73 | 28.68 | 12,329,907 | +3.38(+13.38%) |
Apr 11, 2022 | 26.78 | 26.82 | 25.11 | 25.29 | 7,454,230 | -1.52(-5.65%) |
Apr 08, 2022 | 27.11 | 28.41 | 25.90 | 26.81 | 7,016,888 | +0.10(+0.37%) |
Apr 07, 2022 | 24.80 | 26.79 | 24.45 | 26.71 | 8,424,685 | +1.99(+8.04%) |
Apr 06, 2022 | 24.90 | 26.28 | 23.81 | 24.72 | 10,247,877 | +0.34(+1.41%) |
Apr 05, 2022 | 25.99 | 27.94 | 24.38 | 24.38 | 16,413,367 | -0.21(-0.84%) |
Apr 04, 2022 | 26.40 | 26.53 | 23.76 | 24.58 | 6,212,641 | -1.01(-3.96%) |