Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.50 | 78.67 | 74.00 | 76.50 | 4,658 | -1.50(-1.92%) |
Jun 29, 2022 | 82.50 | 82.50 | 77.00 | 78.00 | 4,721 | -4.00(-4.88%) |
Jun 28, 2022 | 87.00 | 88.42 | 82.00 | 82.00 | 2,277 | -5.00(-5.75%) |
Jun 27, 2022 | 82.50 | 89.00 | 80.00 | 87.00 | 4,353 | +4.50(+5.45%) |
Jun 24, 2022 | 87.00 | 91.00 | 82.00 | 82.50 | 27,400 | -6.00(-6.78%) |
Jun 23, 2022 | 78.00 | 89.25 | 77.50 | 88.50 | 7,287 | +9.50(+12.03%) |
Jun 22, 2022 | 77.50 | 80.00 | 75.50 | 79.00 | 7,878 | -0.50(-0.63%) |
Jun 21, 2022 | 78.00 | 79.50 | 75.00 | 79.50 | 6,520 | +1.00(+1.27%) |
Jun 17, 2022 | 79.50 | 82.00 | 77.50 | 78.50 | 8,680 | -2.00(-2.48%) |
Jun 16, 2022 | 70.00 | 81.00 | 69.51 | 80.50 | 16,496 | +8.00(+11.03%) |
Jun 15, 2022 | 69.50 | 72.75 | 66.50 | 72.50 | 9,071 | +2.50(+3.57%) |
Jun 14, 2022 | 75.00 | 75.00 | 70.00 | 70.00 | 4,708 | -6.00(-7.89%) |
Jun 13, 2022 | 63.00 | 83.00 | 63.00 | 76.00 | 22,543 | +8.50(+12.59%) |
Jun 10, 2022 | 68.50 | 69.00 | 63.00 | 67.50 | 8,037 | -2.50(-3.57%) |
Jun 09, 2022 | 69.00 | 74.50 | 66.50 | 70.00 | 18,734 | +0.00(+0.00%) |
Jun 08, 2022 | 73.50 | 74.00 | 69.50 | 70.00 | 10,844 | -3.00(-4.11%) |
Jun 07, 2022 | 67.50 | 75.00 | 66.00 | 73.00 | 10,563 | +4.00(+5.80%) |
Jun 06, 2022 | 75.00 | 75.00 | 67.50 | 69.00 | 12,084 | -6.00(-8.00%) |
Jun 03, 2022 | 78.50 | 78.75 | 75.00 | 75.00 | 6,483 | -3.50(-4.46%) |
Jun 02, 2022 | 76.50 | 81.00 | 76.00 | 78.50 | 10,130 | +1.50(+1.95%) |
Jun 01, 2022 | 86.50 | 88.50 | 76.50 | 77.00 | 9,043 | -8.50(-9.94%) |
May 31, 2022 | 82.50 | 89.25 | 81.50 | 85.50 | 10,140 | +0.00(+0.00%) |
May 27, 2022 | 79.50 | 86.50 | 78.50 | 85.50 | 16,724 | +6.50(+8.23%) |
May 26, 2022 | 76.50 | 82.50 | 74.00 | 79.00 | 10,833 | +1.50(+1.94%) |
May 25, 2022 | 80.50 | 82.50 | 76.25 | 77.50 | 15,984 | -4.00(-4.91%) |
May 24, 2022 | 83.50 | 84.50 | 79.00 | 81.50 | 7,777 | -3.50(-4.12%) |
May 23, 2022 | 80.00 | 89.25 | 80.00 | 85.00 | 9,457 | +0.50(+0.59%) |
May 20, 2022 | 82.00 | 85.50 | 81.00 | 84.50 | 8,245 | +1.00(+1.20%) |
May 19, 2022 | 79.00 | 84.00 | 77.50 | 83.50 | 18,000 | +1.00(+1.21%) |
May 18, 2022 | 80.00 | 85.00 | 77.50 | 82.50 | 30,495 | +0.00(+0.00%) |
May 17, 2022 | 84.00 | 85.50 | 78.50 | 82.50 | 31,344 | -2.50(-2.94%) |
May 16, 2022 | 104.00 | 105.36 | 81.25 | 85.00 | 44,013 | -19.50(-18.66%) |
May 13, 2022 | 106.00 | 116.50 | 94.00 | 104.50 | 43,193 | -11.00(-9.52%) |
May 12, 2022 | 104.50 | 117.00 | 101.00 | 115.50 | 33,333 | +12.50(+12.14%) |
May 11, 2022 | 104.50 | 112.00 | 98.50 | 103.00 | 50,279 | -2.00(-1.90%) |
May 10, 2022 | 115.00 | 123.00 | 101.50 | 105.00 | 85,807 | -5.00(-4.55%) |
May 09, 2022 | 84.00 | 115.50 | 82.50 | 110.00 | 261,469 | +23.00(+26.44%) |
May 06, 2022 | 83.00 | 90.25 | 80.50 | 87.00 | 17,677 | +2.50(+2.96%) |
May 05, 2022 | 93.50 | 94.91 | 83.00 | 84.50 | 24,130 | -11.50(-11.98%) |
May 04, 2022 | 89.00 | 99.50 | 84.00 | 96.00 | 25,525 | +5.00(+5.49%) |
May 03, 2022 | 87.50 | 95.50 | 85.50 | 91.00 | 34,791 | -1.50(-1.62%) |
May 02, 2022 | 82.00 | 107.50 | 80.00 | 92.50 | 130,685 | +9.50(+11.45%) |
Apr 29, 2022 | 91.00 | 93.50 | 80.50 | 83.00 | 41,366 | -9.00(-9.78%) |
Apr 28, 2022 | 107.00 | 109.00 | 83.00 | 92.00 | 84,952 | -15.00(-14.02%) |
Apr 27, 2022 | 106.50 | 124.00 | 102.50 | 107.00 | 79,378 | -1.00(-0.93%) |
Apr 26, 2022 | 116.50 | 122.00 | 102.00 | 108.00 | 90,963 | -10.75(-9.05%) |
Apr 25, 2022 | 127.00 | 142.47 | 111.00 | 118.75 | 136,479 | -16.75(-12.36%) |
Apr 22, 2022 | 146.00 | 159.50 | 127.50 | 135.50 | 209,515 | -16.00(-10.56%) |
Apr 21, 2022 | 131.00 | 178.00 | 125.00 | 151.50 | 795,941 | +16.00(+11.81%) |
Apr 20, 2022 | 121.00 | 159.50 | 117.50 | 135.50 | 689,874 | -1.00(-0.73%) |
Apr 19, 2022 | 107.00 | 158.50 | 98.00 | 136.50 | 752,356 | +28.50(+26.39%) |
Apr 18, 2022 | 138.50 | 167.00 | 105.00 | 108.00 | 1,349,232 | -14.00(-11.48%) |
Apr 14, 2022 | 70.50 | 133.50 | 67.00 | 122.00 | 1,172,693 | +50.00(+69.44%) |
Apr 13, 2022 | 82.00 | 84.50 | 69.00 | 72.00 | 65,559 | -14.75(-17.00%) |
Apr 12, 2022 | 102.00 | 106.00 | 80.50 | 86.75 | 79,794 | -27.75(-24.24%) |
Apr 11, 2022 | 86.00 | 115.50 | 82.50 | 114.50 | 284,198 | +16.50(+16.84%) |
Apr 08, 2022 | 93.50 | 131.00 | 88.00 | 98.00 | 3,886,786 | +27.50(+39.01%) |
Apr 07, 2022 | 57.00 | 75.00 | 56.50 | 70.50 | 1,590,282 | +27.62(+64.43%) |
Apr 06, 2022 | 47.50 | 47.50 | 42.00 | 42.88 | 78,076 | -3.33(-7.21%) |
Apr 05, 2022 | 50.00 | 51.00 | 45.23 | 46.20 | 2,092 | -1.90(-3.94%) |
Apr 04, 2022 | 51.00 | 51.00 | 48.00 | 48.10 | 2,561 | -1.90(-3.80%) |