Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.68 | 47.16 | 39.06 | 43.68 | 374,215 | +2.28(+5.51%) |
Jun 29, 2022 | 43.80 | 45.12 | 37.74 | 41.40 | 304,350 | -3.00(-6.76%) |
Jun 28, 2022 | 42.72 | 49.80 | 40.92 | 44.40 | 662,347 | +2.64(+6.32%) |
Jun 27, 2022 | 39.96 | 43.38 | 37.44 | 41.76 | 238,177 | +2.04(+5.14%) |
Jun 24, 2022 | 38.04 | 41.52 | 36.00 | 39.72 | 404,790 | +4.68(+13.36%) |
Jun 23, 2022 | 32.64 | 37.56 | 31.66 | 35.04 | 225,167 | +3.12(+9.77%) |
Jun 22, 2022 | 32.16 | 33.66 | 31.81 | 31.92 | 25,165 | -0.60(-1.85%) |
Jun 21, 2022 | 31.92 | 34.38 | 31.92 | 32.52 | 93,699 | +1.44(+4.63%) |
Jun 17, 2022 | 30.12 | 32.64 | 29.88 | 31.08 | 59,056 | +1.20(+4.02%) |
Jun 16, 2022 | 29.04 | 30.36 | 28.32 | 29.88 | 37,543 | -0.36(-1.19%) |
Jun 15, 2022 | 28.92 | 31.68 | 28.02 | 30.24 | 69,747 | +1.68(+5.88%) |
Jun 14, 2022 | 28.20 | 30.60 | 27.54 | 28.56 | 83,426 | +0.84(+3.03%) |
Jun 13, 2022 | 30.00 | 30.29 | 27.24 | 27.72 | 119,024 | -3.84(-12.17%) |
Jun 10, 2022 | 30.96 | 32.58 | 30.36 | 31.56 | 96,185 | -0.24(-0.75%) |
Jun 09, 2022 | 33.60 | 33.72 | 30.30 | 31.80 | 127,407 | -1.92(-5.69%) |
Jun 08, 2022 | 33.00 | 35.16 | 32.52 | 33.72 | 104,451 | +0.60(+1.81%) |
Jun 07, 2022 | 34.56 | 34.56 | 31.68 | 33.12 | 152,421 | -1.08(-3.16%) |
Jun 06, 2022 | 37.68 | 37.68 | 34.20 | 34.20 | 158,482 | -3.00(-8.06%) |
Jun 03, 2022 | 40.80 | 41.04 | 36.84 | 37.20 | 168,327 | -3.60(-8.82%) |
Jun 02, 2022 | 39.24 | 42.36 | 37.08 | 40.80 | 281,591 | +3.96(+10.75%) |
Jun 01, 2022 | 40.08 | 40.92 | 36.78 | 36.84 | 154,810 | -2.76(-6.97%) |
May 31, 2022 | 39.36 | 41.28 | 39.00 | 39.60 | 46,680 | -0.48(-1.20%) |
May 27, 2022 | 37.68 | 40.44 | 37.08 | 40.08 | 78,318 | +2.88(+7.74%) |
May 26, 2022 | 36.48 | 38.14 | 34.92 | 37.20 | 146,394 | +0.48(+1.31%) |
May 25, 2022 | 35.40 | 37.68 | 34.92 | 36.72 | 123,492 | +0.96(+2.68%) |
May 24, 2022 | 37.08 | 37.43 | 34.20 | 35.76 | 170,528 | -2.88(-7.45%) |
May 23, 2022 | 37.92 | 42.96 | 35.04 | 38.64 | 589,833 | +1.44(+3.87%) |
May 20, 2022 | 38.64 | 39.24 | 36.84 | 37.20 | 71,337 | -0.96(-2.52%) |
May 19, 2022 | 39.36 | 40.08 | 37.32 | 38.16 | 148,676 | -1.44(-3.64%) |
May 18, 2022 | 40.44 | 41.52 | 38.64 | 39.60 | 42,836 | -2.16(-5.17%) |
May 17, 2022 | 44.64 | 45.84 | 40.26 | 41.76 | 81,008 | -2.04(-4.66%) |
May 16, 2022 | 44.16 | 47.04 | 43.56 | 43.80 | 83,019 | -0.36(-0.82%) |
May 13, 2022 | 41.28 | 45.18 | 40.92 | 44.16 | 106,378 | +2.76(+6.67%) |
May 12, 2022 | 38.64 | 41.60 | 37.56 | 41.40 | 65,763 | +2.88(+7.48%) |
May 11, 2022 | 39.72 | 42.12 | 38.28 | 38.52 | 90,675 | -1.68(-4.18%) |
May 10, 2022 | 38.64 | 43.20 | 37.68 | 40.20 | 198,127 | -0.12(-0.30%) |
May 09, 2022 | 34.44 | 41.50 | 34.20 | 40.32 | 184,189 | +1.32(+3.38%) |
May 06, 2022 | 42.96 | 43.80 | 39.00 | 39.00 | 105,932 | -5.16(-11.68%) |
May 05, 2022 | 46.80 | 46.80 | 44.16 | 44.16 | 108,526 | -4.08(-8.46%) |
May 04, 2022 | 50.40 | 50.40 | 42.84 | 48.24 | 309,554 | -3.00(-5.85%) |
May 03, 2022 | 48.24 | 58.80 | 46.80 | 51.24 | 1,275,688 | +2.76(+5.69%) |
May 02, 2022 | 47.16 | 51.96 | 43.80 | 48.48 | 4,592,803 | +12.24(+33.77%) |
Apr 29, 2022 | 37.08 | 40.10 | 36.00 | 36.24 | 56,510 | -1.20(-3.21%) |
Apr 28, 2022 | 42.96 | 44.04 | 36.54 | 37.44 | 128,807 | -5.52(-12.85%) |
Apr 27, 2022 | 42.72 | 44.28 | 42.42 | 42.96 | 52,272 | +0.60(+1.42%) |
Apr 26, 2022 | 44.04 | 44.88 | 41.88 | 42.36 | 36,281 | -2.04(-4.59%) |
Apr 25, 2022 | 43.44 | 45.12 | 42.24 | 44.40 | 26,929 | +0.60(+1.37%) |
Apr 22, 2022 | 45.24 | 46.32 | 42.84 | 43.80 | 67,073 | -2.16(-4.70%) |
Apr 21, 2022 | 47.76 | 47.76 | 44.76 | 45.96 | 51,743 | -0.48(-1.03%) |
Apr 20, 2022 | 49.68 | 50.50 | 45.35 | 46.44 | 67,298 | -3.72(-7.42%) |
Apr 19, 2022 | 46.08 | 50.52 | 45.48 | 50.16 | 89,656 | +4.20(+9.14%) |
Apr 18, 2022 | 49.44 | 49.80 | 45.24 | 45.96 | 60,146 | -3.84(-7.71%) |
Apr 14, 2022 | 49.80 | 51.36 | 47.16 | 49.80 | 92,074 | +0.00(+0.00%) |
Apr 13, 2022 | 49.20 | 50.27 | 47.52 | 49.80 | 59,810 | +0.36(+0.73%) |
Apr 12, 2022 | 48.00 | 53.76 | 46.80 | 49.44 | 180,403 | +2.76(+5.91%) |
Apr 11, 2022 | 45.72 | 47.22 | 44.28 | 46.68 | 43,134 | +0.24(+0.52%) |
Apr 08, 2022 | 46.08 | 48.24 | 44.28 | 46.44 | 54,724 | +0.84(+1.84%) |
Apr 07, 2022 | 47.52 | 47.70 | 44.16 | 45.60 | 92,271 | -2.40(-5.00%) |
Apr 06, 2022 | 49.80 | 50.88 | 46.80 | 48.00 | 48,500 | -2.76(-5.44%) |
Apr 05, 2022 | 51.36 | 53.52 | 49.56 | 50.76 | 37,255 | -0.48(-0.94%) |
Apr 04, 2022 | 49.08 | 53.28 | 48.48 | 51.24 | 93,607 | +2.40(+4.91%) |