Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 46.16 | 47.41 | 41.77 | 42.50 | 5,827 | -5.00(-10.53%) |
Jun 29, 2022 | 49.50 | 49.50 | 46.30 | 47.50 | 3,158 | -0.22(-0.46%) |
Jun 28, 2022 | 49.00 | 51.00 | 47.50 | 47.72 | 47,355 | -1.78(-3.60%) |
Jun 27, 2022 | 48.62 | 51.50 | 48.51 | 49.50 | 996 | +0.69(+1.41%) |
Jun 24, 2022 | 51.00 | 51.50 | 48.51 | 48.81 | 2,048 | -2.69(-5.22%) |
Jun 23, 2022 | 52.50 | 52.50 | 48.50 | 51.50 | 25,018 | +1.00(+1.98%) |
Jun 22, 2022 | 48.95 | 51.00 | 48.95 | 50.50 | 1,410 | +0.00(+0.00%) |
Jun 21, 2022 | 48.50 | 52.50 | 47.52 | 50.50 | 33,617 | +2.72(+5.69%) |
Jun 17, 2022 | 47.50 | 49.20 | 46.55 | 47.78 | 1,673 | -0.22(-0.46%) |
Jun 16, 2022 | 51.00 | 52.00 | 47.27 | 48.00 | 22,572 | +1.60(+3.45%) |
Jun 15, 2022 | 46.52 | 50.50 | 45.50 | 46.40 | 8,809 | -2.07(-4.27%) |
Jun 14, 2022 | 46.50 | 50.75 | 46.50 | 48.47 | 3,625 | +0.50(+1.04%) |
Jun 13, 2022 | 52.50 | 54.99 | 46.26 | 47.97 | 3,616 | -5.03(-9.49%) |
Jun 10, 2022 | 51.00 | 53.00 | 51.00 | 53.00 | 2,082 | +1.00(+1.92%) |
Jun 09, 2022 | 50.00 | 53.00 | 49.50 | 52.00 | 3,064 | +2.72(+5.51%) |
Jun 08, 2022 | 50.00 | 51.00 | 47.50 | 49.28 | 5,380 | +0.15(+0.32%) |
Jun 07, 2022 | 50.00 | 50.90 | 48.05 | 49.13 | 1,188 | -0.87(-1.74%) |
Jun 06, 2022 | 51.50 | 53.50 | 50.00 | 50.00 | 13,762 | -0.50(-0.99%) |
Jun 03, 2022 | 50.50 | 52.00 | 50.50 | 50.50 | 1,260 | -1.00(-1.94%) |
Jun 02, 2022 | 49.50 | 51.50 | 48.00 | 51.50 | 1,493 | +1.99(+4.02%) |
Jun 01, 2022 | 51.00 | 52.00 | 49.05 | 49.51 | 2,364 | -1.49(-2.92%) |
May 31, 2022 | 49.00 | 57.50 | 49.00 | 51.00 | 4,838 | +1.02(+2.03%) |
May 27, 2022 | 49.40 | 51.50 | 48.05 | 49.98 | 2,329 | -1.52(-2.94%) |
May 26, 2022 | 48.50 | 56.50 | 48.00 | 51.50 | 4,630 | +0.50(+0.98%) |
May 25, 2022 | 47.50 | 51.00 | 46.50 | 51.00 | 3,623 | +0.50(+0.99%) |
May 24, 2022 | 45.00 | 51.37 | 42.50 | 50.50 | 7,131 | +5.50(+12.22%) |
May 23, 2022 | 47.00 | 49.50 | 44.02 | 45.00 | 8,702 | -4.00(-8.16%) |
May 20, 2022 | 48.50 | 51.80 | 44.00 | 49.00 | 9,263 | -1.00(-2.00%) |
May 19, 2022 | 48.00 | 52.50 | 48.00 | 50.00 | 2,513 | +0.12(+0.25%) |
May 18, 2022 | 54.50 | 54.96 | 49.00 | 49.88 | 2,005 | -5.38(-9.73%) |
May 17, 2022 | 50.50 | 59.50 | 50.50 | 55.25 | 4,084 | +3.75(+7.28%) |
May 16, 2022 | 51.00 | 52.50 | 50.00 | 51.50 | 801 | -1.50(-2.83%) |
May 13, 2022 | 48.05 | 55.00 | 48.05 | 53.00 | 2,469 | +4.12(+8.42%) |
May 12, 2022 | 47.00 | 52.50 | 47.16 | 48.88 | 3,354 | +1.89(+4.03%) |
May 11, 2022 | 48.60 | 55.10 | 46.00 | 46.99 | 5,838 | -4.01(-7.86%) |
May 10, 2022 | 50.00 | 55.50 | 50.00 | 51.00 | 3,332 | +0.75(+1.49%) |
May 09, 2022 | 49.00 | 55.50 | 45.20 | 50.25 | 8,527 | -1.25(-2.43%) |
May 06, 2022 | 48.50 | 55.00 | 45.50 | 51.50 | 5,722 | +0.50(+0.98%) |
May 05, 2022 | 44.00 | 52.00 | 42.80 | 51.00 | 10,226 | +6.01(+13.36%) |
May 04, 2022 | 46.50 | 46.50 | 43.50 | 44.99 | 4,325 | -3.27(-6.78%) |
May 03, 2022 | 49.90 | 51.75 | 46.50 | 48.26 | 2,267 | -1.47(-2.95%) |
May 02, 2022 | 50.50 | 51.31 | 46.00 | 49.73 | 4,257 | -1.77(-3.45%) |
Apr 29, 2022 | 55.00 | 56.00 | 51.00 | 51.50 | 2,461 | -2.50(-4.63%) |
Apr 28, 2022 | 51.00 | 57.00 | 50.50 | 54.00 | 5,225 | +2.00(+3.85%) |
Apr 27, 2022 | 53.00 | 57.30 | 51.00 | 52.00 | 2,294 | -1.00(-1.89%) |
Apr 26, 2022 | 54.00 | 57.50 | 52.00 | 53.00 | 8,678 | -0.50(-0.93%) |
Apr 25, 2022 | 55.00 | 58.50 | 51.00 | 53.50 | 8,532 | -3.00(-5.31%) |
Apr 22, 2022 | 58.50 | 59.50 | 55.00 | 56.50 | 5,476 | +1.25(+2.26%) |
Apr 21, 2022 | 59.00 | 60.50 | 55.00 | 55.25 | 13,354 | -5.00(-8.30%) |
Apr 20, 2022 | 67.50 | 67.75 | 60.00 | 60.25 | 24,044 | -10.25(-14.54%) |
Apr 19, 2022 | 85.50 | 86.75 | 47.51 | 70.50 | 192,607 | -11.50(-14.02%) |
Apr 18, 2022 | 76.50 | 83.50 | 70.00 | 82.00 | 19,543 | +2.00(+2.50%) |
Apr 14, 2022 | 74.00 | 82.00 | 65.00 | 80.00 | 17,178 | +10.00(+14.29%) |
Apr 13, 2022 | 65.00 | 70.00 | 64.25 | 70.00 | 3,815 | +3.50(+5.26%) |
Apr 12, 2022 | 64.00 | 70.50 | 59.50 | 66.50 | 22,143 | +3.50(+5.56%) |
Apr 11, 2022 | 80.50 | 81.00 | 61.68 | 63.00 | 37,562 | -28.00(-30.77%) |
Apr 08, 2022 | 92.50 | 102.00 | 83.00 | 91.00 | 56,852 | +5.00(+5.81%) |
Apr 07, 2022 | 85.50 | 90.00 | 83.50 | 86.00 | 17,101 | +1.50(+1.78%) |
Apr 06, 2022 | 91.50 | 93.50 | 82.75 | 84.50 | 14,533 | -7.25(-7.90%) |
Apr 05, 2022 | 92.50 | 95.25 | 90.00 | 91.75 | 7,383 | +0.25(+0.27%) |
Apr 04, 2022 | 87.50 | 91.50 | 87.00 | 91.50 | 13,527 | +9.53(+11.63%) |