Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.86 | 26.88 | 24.75 | 25.01 | 2,382,652 | -2.18(-8.02%) |
Jun 29, 2022 | 28.16 | 28.53 | 27.02 | 27.19 | 1,756,597 | -1.11(-3.92%) |
Jun 28, 2022 | 30.50 | 30.86 | 28.26 | 28.30 | 1,423,730 | -1.82(-6.04%) |
Jun 27, 2022 | 33.81 | 34.07 | 30.07 | 30.12 | 1,948,287 | -3.34(-9.98%) |
Jun 24, 2022 | 31.77 | 33.61 | 31.70 | 33.46 | 2,709,832 | +1.85(+5.85%) |
Jun 23, 2022 | 29.90 | 31.76 | 29.82 | 31.61 | 1,337,352 | +1.93(+6.50%) |
Jun 22, 2022 | 29.16 | 30.43 | 29.10 | 29.68 | 951,248 | -0.06(-0.20%) |
Jun 21, 2022 | 29.80 | 31.05 | 29.54 | 29.74 | 1,630,169 | +0.48(+1.64%) |
Jun 17, 2022 | 28.48 | 29.84 | 28.31 | 29.26 | 1,760,180 | +1.25(+4.46%) |
Jun 16, 2022 | 29.53 | 30.16 | 27.84 | 28.01 | 1,538,576 | -2.58(-8.43%) |
Jun 15, 2022 | 29.92 | 30.95 | 29.22 | 30.59 | 1,518,052 | +0.89(+3.00%) |
Jun 14, 2022 | 29.45 | 30.40 | 29.16 | 29.70 | 925,876 | +0.26(+0.88%) |
Jun 13, 2022 | 28.80 | 29.88 | 28.14 | 29.44 | 1,519,883 | -1.37(-4.45%) |
Jun 10, 2022 | 29.99 | 31.06 | 29.81 | 30.81 | 1,231,278 | -0.18(-0.58%) |
Jun 09, 2022 | 31.78 | 32.50 | 30.73 | 30.99 | 1,067,351 | -1.02(-3.19%) |
Jun 08, 2022 | 31.46 | 33.46 | 31.46 | 32.01 | 1,102,533 | +0.55(+1.75%) |
Jun 07, 2022 | 30.51 | 31.65 | 29.82 | 31.46 | 1,306,665 | +0.00(+0.00%) |
Jun 06, 2022 | 31.60 | 32.26 | 30.95 | 31.46 | 1,464,052 | +0.61(+1.98%) |
Jun 03, 2022 | 31.72 | 31.72 | 30.43 | 30.85 | 1,084,123 | -1.77(-5.43%) |
Jun 02, 2022 | 30.94 | 33.23 | 30.81 | 32.62 | 1,371,873 | +1.88(+6.12%) |
Jun 01, 2022 | 32.00 | 32.63 | 30.36 | 30.74 | 1,392,363 | -0.25(-0.81%) |
May 31, 2022 | 32.31 | 33.00 | 30.58 | 30.99 | 1,653,570 | -1.32(-4.09%) |
May 27, 2022 | 32.08 | 32.59 | 31.22 | 32.31 | 1,257,763 | +0.73(+2.31%) |
May 26, 2022 | 29.37 | 32.48 | 29.34 | 31.58 | 2,206,864 | +2.10(+7.12%) |
May 25, 2022 | 25.56 | 29.85 | 25.56 | 29.48 | 2,110,051 | +3.71(+14.40%) |
May 24, 2022 | 26.50 | 26.56 | 24.82 | 25.77 | 1,480,806 | -1.45(-5.33%) |
May 23, 2022 | 27.92 | 27.96 | 26.06 | 27.22 | 1,115,560 | -0.32(-1.16%) |
May 20, 2022 | 28.28 | 28.73 | 26.02 | 27.54 | 1,854,496 | -0.29(-1.04%) |
May 19, 2022 | 27.37 | 28.90 | 27.07 | 27.83 | 1,646,926 | +0.48(+1.76%) |
May 18, 2022 | 29.26 | 29.79 | 27.20 | 27.35 | 3,302,744 | -3.57(-11.55%) |
May 17, 2022 | 29.00 | 31.43 | 28.22 | 30.92 | 2,768,187 | +2.66(+9.41%) |
May 16, 2022 | 31.16 | 31.17 | 28.12 | 28.26 | 2,399,543 | -3.07(-9.80%) |
May 13, 2022 | 31.72 | 32.70 | 30.65 | 31.33 | 1,455,911 | +0.58(+1.89%) |
May 12, 2022 | 28.45 | 32.26 | 27.64 | 30.75 | 2,787,420 | +1.42(+4.84%) |
May 11, 2022 | 31.57 | 32.51 | 29.17 | 29.33 | 2,200,090 | -2.67(-8.34%) |
May 10, 2022 | 34.50 | 35.20 | 31.38 | 32.00 | 2,114,600 | -1.54(-4.59%) |
May 09, 2022 | 34.10 | 35.45 | 33.35 | 33.54 | 1,742,248 | -1.41(-4.03%) |
May 06, 2022 | 36.10 | 36.78 | 33.65 | 34.95 | 1,813,035 | -1.48(-4.06%) |
May 05, 2022 | 37.60 | 37.65 | 35.30 | 36.43 | 2,190,650 | -2.67(-6.83%) |
May 04, 2022 | 37.47 | 39.24 | 36.01 | 39.10 | 1,797,210 | +1.32(+3.49%) |
May 03, 2022 | 36.14 | 38.48 | 35.83 | 37.78 | 1,951,378 | +1.55(+4.28%) |
May 02, 2022 | 32.90 | 36.24 | 32.71 | 36.23 | 2,061,846 | +2.67(+7.96%) |
Apr 29, 2022 | 31.45 | 33.91 | 31.30 | 33.56 | 2,489,607 | +1.28(+3.97%) |
Apr 28, 2022 | 32.00 | 34.14 | 29.67 | 32.28 | 3,726,070 | +0.86(+2.74%) |
Apr 27, 2022 | 31.53 | 33.45 | 31.25 | 31.42 | 2,915,124 | -0.01(-0.03%) |
Apr 26, 2022 | 33.03 | 33.27 | 31.08 | 31.43 | 1,980,139 | -1.90(-5.70%) |
Apr 25, 2022 | 32.10 | 33.60 | 31.50 | 33.33 | 2,837,216 | -0.36(-1.07%) |
Apr 22, 2022 | 35.39 | 36.10 | 33.51 | 33.69 | 1,911,662 | -2.10(-5.87%) |
Apr 21, 2022 | 37.80 | 38.23 | 35.02 | 35.79 | 1,728,970 | -1.46(-3.92%) |
Apr 20, 2022 | 38.62 | 38.99 | 37.00 | 37.25 | 1,412,936 | -1.79(-4.59%) |
Apr 19, 2022 | 37.68 | 39.80 | 37.45 | 39.04 | 1,534,002 | +1.45(+3.86%) |
Apr 18, 2022 | 37.71 | 38.16 | 36.57 | 37.59 | 1,502,537 | -0.82(-2.13%) |
Apr 14, 2022 | 40.25 | 41.00 | 37.88 | 38.41 | 1,407,994 | -2.02(-5.00%) |
Apr 13, 2022 | 39.56 | 40.87 | 39.18 | 40.43 | 1,017,230 | +0.44(+1.10%) |
Apr 12, 2022 | 40.60 | 43.34 | 39.55 | 39.99 | 1,734,088 | -0.21(-0.52%) |
Apr 11, 2022 | 39.32 | 41.92 | 39.22 | 40.20 | 1,122,511 | -0.25(-0.62%) |
Apr 08, 2022 | 40.39 | 41.65 | 39.35 | 40.45 | 1,200,204 | -0.36(-0.88%) |
Apr 07, 2022 | 40.27 | 41.40 | 39.05 | 40.81 | 1,514,654 | +0.15(+0.37%) |
Apr 06, 2022 | 42.07 | 42.16 | 39.82 | 40.66 | 1,593,708 | -2.22(-5.18%) |
Apr 05, 2022 | 44.00 | 45.90 | 42.61 | 42.88 | 1,548,696 | -1.02(-2.32%) |
Apr 04, 2022 | 43.67 | 44.55 | 43.19 | 43.90 | 1,776,944 | +0.89(+2.07%) |