Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.05 | 20.42 | 19.33 | 20.13 | 1,946,020 | -0.37(-1.80%) |
Jun 29, 2022 | 21.56 | 21.64 | 20.14 | 20.50 | 2,081,821 | -1.05(-4.87%) |
Jun 28, 2022 | 23.16 | 23.19 | 21.36 | 21.55 | 1,858,313 | -1.17(-5.15%) |
Jun 27, 2022 | 22.29 | 22.86 | 21.49 | 22.72 | 2,100,667 | +0.90(+4.12%) |
Jun 24, 2022 | 21.85 | 22.39 | 21.41 | 21.82 | 2,029,465 | +0.30(+1.39%) |
Jun 23, 2022 | 20.93 | 22.09 | 20.90 | 21.52 | 2,596,820 | +0.64(+3.07%) |
Jun 22, 2022 | 20.68 | 21.82 | 20.56 | 20.88 | 2,222,610 | -0.54(-2.52%) |
Jun 21, 2022 | 20.86 | 21.55 | 20.74 | 21.42 | 2,281,301 | +1.29(+6.41%) |
Jun 17, 2022 | 19.51 | 20.77 | 19.47 | 20.13 | 3,392,654 | +0.63(+3.23%) |
Jun 16, 2022 | 20.17 | 20.48 | 19.15 | 19.50 | 2,455,937 | -1.49(-7.10%) |
Jun 15, 2022 | 20.67 | 21.40 | 20.10 | 20.99 | 3,516,316 | +0.77(+3.81%) |
Jun 14, 2022 | 20.77 | 20.95 | 19.93 | 20.22 | 2,646,534 | -0.42(-2.03%) |
Jun 13, 2022 | 21.69 | 21.83 | 20.41 | 20.64 | 3,633,305 | -2.02(-8.91%) |
Jun 10, 2022 | 22.36 | 22.99 | 22.08 | 22.66 | 2,333,231 | -0.25(-1.09%) |
Jun 09, 2022 | 24.10 | 24.16 | 22.91 | 22.91 | 2,020,124 | -1.38(-5.68%) |
Jun 08, 2022 | 25.23 | 25.75 | 24.01 | 24.29 | 2,036,202 | -1.13(-4.45%) |
Jun 07, 2022 | 24.96 | 25.48 | 24.55 | 25.42 | 1,820,265 | +0.10(+0.39%) |
Jun 06, 2022 | 25.21 | 25.49 | 24.45 | 25.32 | 2,261,815 | +0.78(+3.18%) |
Jun 03, 2022 | 24.11 | 24.87 | 23.72 | 24.54 | 1,983,100 | -0.41(-1.64%) |
Jun 02, 2022 | 22.32 | 25.16 | 22.31 | 24.95 | 4,595,548 | +2.41(+10.69%) |
Jun 01, 2022 | 23.80 | 23.90 | 22.21 | 22.54 | 9,239,777 | -1.99(-8.11%) |
May 31, 2022 | 27.69 | 27.97 | 24.44 | 24.53 | 6,420,209 | -3.61(-12.83%) |
May 27, 2022 | 27.13 | 28.24 | 27.10 | 28.14 | 4,251,155 | +1.11(+4.11%) |
May 26, 2022 | 24.77 | 27.27 | 24.53 | 27.03 | 3,687,216 | +2.22(+8.95%) |
May 25, 2022 | 24.41 | 25.25 | 23.83 | 24.81 | 2,206,493 | +0.09(+0.36%) |
May 24, 2022 | 25.05 | 25.33 | 23.91 | 24.72 | 2,445,954 | -0.57(-2.25%) |
May 23, 2022 | 24.90 | 25.34 | 24.03 | 25.29 | 2,127,199 | +0.69(+2.80%) |
May 20, 2022 | 25.34 | 25.67 | 23.30 | 24.60 | 3,540,886 | -0.55(-2.19%) |
May 19, 2022 | 23.58 | 26.01 | 23.48 | 25.15 | 5,057,325 | +1.56(+6.61%) |
May 18, 2022 | 23.88 | 24.89 | 23.14 | 23.59 | 3,090,481 | -0.62(-2.56%) |
May 17, 2022 | 23.92 | 24.63 | 23.12 | 24.21 | 3,386,749 | +1.34(+5.86%) |
May 16, 2022 | 22.89 | 24.43 | 22.23 | 22.87 | 4,178,721 | +0.04(+0.18%) |
May 13, 2022 | 21.18 | 22.96 | 21.18 | 22.83 | 4,162,722 | +2.24(+10.88%) |
May 12, 2022 | 19.76 | 21.69 | 19.04 | 20.59 | 5,564,166 | +0.22(+1.08%) |
May 11, 2022 | 22.25 | 23.04 | 20.32 | 20.37 | 4,499,331 | -1.87(-8.41%) |
May 10, 2022 | 22.26 | 22.93 | 21.09 | 22.24 | 4,416,627 | +0.73(+3.39%) |
May 09, 2022 | 23.82 | 24.02 | 21.37 | 21.51 | 6,088,442 | -3.04(-12.38%) |
May 06, 2022 | 25.50 | 25.75 | 23.90 | 24.55 | 4,980,406 | -1.60(-6.12%) |
May 05, 2022 | 27.98 | 29.11 | 25.63 | 26.15 | 5,593,455 | -2.30(-8.08%) |
May 04, 2022 | 27.26 | 28.53 | 25.80 | 28.45 | 6,311,189 | +2.31(+8.84%) |
May 03, 2022 | 25.62 | 26.45 | 25.11 | 26.14 | 2,546,712 | +0.58(+2.27%) |
May 02, 2022 | 24.96 | 25.64 | 24.23 | 25.56 | 2,750,518 | +0.40(+1.59%) |
Apr 29, 2022 | 25.86 | 27.42 | 25.13 | 25.16 | 3,191,743 | -0.72(-2.78%) |
Apr 28, 2022 | 25.10 | 26.19 | 24.02 | 25.88 | 4,288,269 | +0.77(+3.07%) |
Apr 27, 2022 | 25.87 | 26.54 | 24.86 | 25.11 | 3,642,711 | -0.04(-0.16%) |
Apr 26, 2022 | 27.10 | 27.25 | 25.03 | 25.15 | 4,937,782 | -2.00(-7.37%) |
Apr 25, 2022 | 26.00 | 27.35 | 25.86 | 27.15 | 3,954,992 | +0.22(+0.82%) |
Apr 22, 2022 | 27.64 | 28.50 | 26.36 | 26.93 | 4,409,436 | -0.70(-2.53%) |
Apr 21, 2022 | 32.39 | 33.33 | 27.07 | 27.63 | 10,089,641 | -4.06(-12.81%) |
Apr 20, 2022 | 32.07 | 32.93 | 30.73 | 31.69 | 3,764,766 | -0.34(-1.06%) |
Apr 19, 2022 | 29.81 | 32.08 | 29.38 | 32.03 | 5,457,905 | +2.26(+7.59%) |
Apr 18, 2022 | 29.69 | 30.23 | 28.63 | 29.77 | 3,221,077 | +0.08(+0.27%) |
Apr 14, 2022 | 30.95 | 31.13 | 29.44 | 29.69 | 3,567,976 | -1.20(-3.88%) |
Apr 13, 2022 | 29.55 | 31.19 | 29.09 | 30.89 | 5,691,085 | +1.64(+5.61%) |
Apr 12, 2022 | 31.21 | 31.60 | 28.96 | 29.25 | 4,872,225 | -1.06(-3.50%) |
Apr 11, 2022 | 30.77 | 31.74 | 29.41 | 30.31 | 6,186,472 | -0.77(-2.48%) |
Apr 08, 2022 | 33.58 | 33.67 | 30.00 | 31.08 | 12,912,019 | -2.48(-7.39%) |
Apr 07, 2022 | 33.46 | 34.87 | 32.39 | 33.56 | 4,316,593 | +0.29(+0.87%) |
Apr 06, 2022 | 34.21 | 34.41 | 32.25 | 33.27 | 5,828,482 | -1.36(-3.93%) |
Apr 05, 2022 | 38.98 | 39.60 | 34.43 | 34.63 | 7,921,528 | -4.14(-10.68%) |
Apr 04, 2022 | 39.56 | 40.39 | 37.90 | 38.77 | 5,456,045 | -0.17(-0.44%) |