Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.35 | 25.02 | 23.50 | 24.78 | 1,063,248 | -0.10(-0.40%) |
Jun 29, 2022 | 24.76 | 25.29 | 23.99 | 24.88 | 1,005,609 | +0.13(+0.53%) |
Jun 28, 2022 | 26.26 | 26.81 | 24.55 | 24.75 | 1,302,395 | -1.50(-5.71%) |
Jun 27, 2022 | 26.78 | 26.95 | 25.22 | 26.25 | 1,655,178 | -0.55(-2.05%) |
Jun 24, 2022 | 26.02 | 26.86 | 24.52 | 26.80 | 2,317,816 | +1.19(+4.65%) |
Jun 23, 2022 | 23.65 | 25.66 | 23.28 | 25.61 | 1,559,946 | +2.00(+8.47%) |
Jun 22, 2022 | 21.55 | 23.95 | 21.37 | 23.61 | 1,967,020 | +1.38(+6.21%) |
Jun 21, 2022 | 21.48 | 23.03 | 21.48 | 22.23 | 2,166,690 | +1.19(+5.66%) |
Jun 17, 2022 | 19.77 | 22.11 | 19.55 | 21.04 | 4,731,713 | +1.68(+8.68%) |
Jun 16, 2022 | 18.42 | 19.65 | 18.31 | 19.36 | 1,980,263 | -0.02(-0.10%) |
Jun 15, 2022 | 18.97 | 20.04 | 18.64 | 19.38 | 2,119,122 | +0.75(+4.03%) |
Jun 14, 2022 | 17.98 | 18.66 | 17.27 | 18.63 | 1,580,310 | +0.85(+4.78%) |
Jun 13, 2022 | 18.70 | 18.81 | 17.10 | 17.78 | 2,087,274 | -2.03(-10.25%) |
Jun 10, 2022 | 22.44 | 22.53 | 19.62 | 19.81 | 2,133,269 | -3.67(-15.63%) |
Jun 09, 2022 | 24.00 | 24.30 | 23.12 | 23.48 | 1,288,693 | -0.78(-3.22%) |
Jun 08, 2022 | 24.22 | 25.10 | 23.75 | 24.26 | 1,657,893 | -0.03(-0.12%) |
Jun 07, 2022 | 21.61 | 24.32 | 21.49 | 24.29 | 1,773,159 | +2.29(+10.41%) |
Jun 06, 2022 | 24.28 | 24.90 | 21.26 | 22.00 | 2,084,296 | -1.65(-6.98%) |
Jun 03, 2022 | 22.53 | 24.16 | 22.41 | 23.65 | 1,840,689 | +0.29(+1.24%) |
Jun 02, 2022 | 22.55 | 23.66 | 22.00 | 23.36 | 890,657 | +0.73(+3.23%) |
Jun 01, 2022 | 22.96 | 24.21 | 22.39 | 22.63 | 1,661,338 | -0.47(-2.03%) |
May 31, 2022 | 23.13 | 23.66 | 22.42 | 23.10 | 2,149,611 | -0.48(-2.04%) |
May 27, 2022 | 22.50 | 23.70 | 21.60 | 23.58 | 1,271,205 | +1.15(+5.13%) |
May 26, 2022 | 22.03 | 22.87 | 21.54 | 22.43 | 1,255,596 | +0.58(+2.65%) |
May 25, 2022 | 21.05 | 22.30 | 21.05 | 21.85 | 1,977,966 | +0.71(+3.36%) |
May 24, 2022 | 22.19 | 22.37 | 20.88 | 21.14 | 1,148,979 | -1.46(-6.46%) |
May 23, 2022 | 23.17 | 23.85 | 22.27 | 22.60 | 825,797 | -0.50(-2.16%) |
May 20, 2022 | 22.92 | 23.41 | 21.02 | 23.10 | 1,386,357 | +0.70(+3.13%) |
May 19, 2022 | 21.88 | 23.09 | 21.19 | 22.40 | 1,958,739 | +0.57(+2.61%) |
May 18, 2022 | 22.77 | 23.51 | 21.45 | 21.83 | 1,896,844 | -1.90(-8.01%) |
May 17, 2022 | 23.23 | 24.05 | 22.88 | 23.73 | 1,177,554 | +1.09(+4.81%) |
May 16, 2022 | 23.98 | 24.98 | 22.57 | 22.64 | 1,148,350 | -1.58(-6.52%) |
May 13, 2022 | 22.66 | 24.79 | 22.61 | 24.22 | 2,237,757 | +2.41(+11.05%) |
May 12, 2022 | 21.00 | 23.74 | 20.49 | 21.81 | 3,376,474 | +0.36(+1.70%) |
May 11, 2022 | 23.01 | 24.33 | 21.18 | 21.45 | 2,260,047 | -2.30(-9.71%) |
May 10, 2022 | 23.72 | 24.92 | 21.52 | 23.75 | 2,349,040 | +1.40(+6.26%) |
May 09, 2022 | 23.66 | 23.66 | 21.89 | 22.35 | 2,506,561 | -1.81(-7.49%) |
May 06, 2022 | 26.79 | 26.84 | 23.89 | 24.16 | 1,791,012 | -3.03(-11.14%) |
May 05, 2022 | 31.38 | 31.50 | 26.82 | 27.19 | 2,179,599 | -3.50(-11.40%) |
May 04, 2022 | 29.49 | 31.05 | 27.12 | 30.69 | 1,897,287 | +1.91(+6.64%) |
May 03, 2022 | 29.43 | 30.60 | 28.29 | 28.78 | 902,835 | -0.99(-3.33%) |
May 02, 2022 | 28.58 | 29.83 | 27.76 | 29.77 | 1,467,595 | +1.21(+4.24%) |
Apr 29, 2022 | 30.71 | 32.67 | 28.47 | 28.56 | 1,254,392 | -3.09(-9.76%) |
Apr 28, 2022 | 32.23 | 32.88 | 29.59 | 31.65 | 1,295,621 | -0.22(-0.69%) |
Apr 27, 2022 | 32.30 | 33.36 | 31.54 | 31.87 | 1,206,834 | -0.57(-1.76%) |
Apr 26, 2022 | 34.74 | 35.81 | 32.43 | 32.44 | 1,302,580 | -3.01(-8.49%) |
Apr 25, 2022 | 34.50 | 36.17 | 34.44 | 35.45 | 1,424,426 | +0.82(+2.37%) |
Apr 22, 2022 | 34.32 | 35.42 | 33.96 | 34.63 | 906,459 | +0.11(+0.32%) |
Apr 21, 2022 | 37.02 | 38.69 | 34.20 | 34.52 | 1,279,640 | -2.08(-5.68%) |
Apr 20, 2022 | 36.94 | 37.75 | 35.37 | 36.60 | 860,480 | -0.17(-0.46%) |
Apr 19, 2022 | 35.28 | 37.67 | 35.09 | 36.77 | 1,056,348 | +1.29(+3.64%) |
Apr 18, 2022 | 37.91 | 37.91 | 35.23 | 35.48 | 926,467 | -2.29(-6.06%) |
Apr 14, 2022 | 38.57 | 38.88 | 37.16 | 37.77 | 779,843 | -1.16(-2.98%) |
Apr 13, 2022 | 36.66 | 39.24 | 36.66 | 38.93 | 959,887 | +1.99(+5.39%) |
Apr 12, 2022 | 36.48 | 38.79 | 36.29 | 36.94 | 988,936 | +1.11(+3.10%) |
Apr 11, 2022 | 37.08 | 37.84 | 35.37 | 35.83 | 1,039,925 | -2.15(-5.66%) |
Apr 08, 2022 | 39.57 | 40.21 | 37.64 | 37.98 | 1,034,019 | -1.59(-4.02%) |
Apr 07, 2022 | 40.03 | 40.98 | 38.46 | 39.57 | 1,103,043 | -1.16(-2.85%) |
Apr 06, 2022 | 39.43 | 41.33 | 38.07 | 40.73 | 929,501 | +0.65(+1.62%) |
Apr 05, 2022 | 41.97 | 43.12 | 39.83 | 40.08 | 933,122 | -2.31(-5.45%) |
Apr 04, 2022 | 41.77 | 42.62 | 41.32 | 42.39 | 1,128,767 | +1.07(+2.59%) |