Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.94 | 34.48 | 31.93 | 33.21 | 5,118,977 | -1.14(-3.32%) |
Jun 29, 2022 | 34.79 | 35.05 | 33.81 | 34.35 | 3,628,493 | -0.73(-2.08%) |
Jun 28, 2022 | 37.09 | 38.28 | 34.78 | 35.08 | 5,409,538 | -2.38(-6.35%) |
Jun 27, 2022 | 37.30 | 38.69 | 35.85 | 37.46 | 5,201,629 | +0.29(+0.78%) |
Jun 24, 2022 | 36.39 | 37.24 | 35.42 | 37.17 | 6,708,441 | +1.28(+3.57%) |
Jun 23, 2022 | 32.95 | 35.97 | 32.63 | 35.89 | 6,281,502 | +3.12(+9.52%) |
Jun 22, 2022 | 31.14 | 34.12 | 31.04 | 32.77 | 6,061,322 | +1.26(+4.00%) |
Jun 21, 2022 | 31.56 | 32.34 | 30.88 | 31.51 | 4,006,916 | +0.84(+2.74%) |
Jun 17, 2022 | 29.12 | 31.30 | 29.12 | 30.67 | 6,572,900 | +1.58(+5.43%) |
Jun 16, 2022 | 29.30 | 29.80 | 28.13 | 29.09 | 6,497,296 | -1.87(-6.04%) |
Jun 15, 2022 | 29.25 | 31.75 | 29.25 | 30.96 | 7,742,014 | +1.69(+5.77%) |
Jun 14, 2022 | 28.99 | 29.58 | 27.86 | 29.27 | 5,423,550 | +0.64(+2.24%) |
Jun 13, 2022 | 30.03 | 30.53 | 28.35 | 28.63 | 8,176,682 | -3.11(-9.80%) |
Jun 10, 2022 | 32.35 | 32.98 | 31.16 | 31.74 | 4,366,045 | -1.54(-4.63%) |
Jun 09, 2022 | 35.18 | 35.44 | 33.24 | 33.28 | 4,286,843 | -2.16(-6.09%) |
Jun 08, 2022 | 34.79 | 36.88 | 34.79 | 35.44 | 4,097,996 | +0.62(+1.78%) |
Jun 07, 2022 | 34.11 | 35.25 | 33.42 | 34.82 | 4,715,541 | +0.21(+0.61%) |
Jun 06, 2022 | 34.90 | 35.68 | 33.70 | 34.61 | 3,408,169 | +0.08(+0.23%) |
Jun 03, 2022 | 35.01 | 35.80 | 33.98 | 34.53 | 4,363,607 | -1.50(-4.16%) |
Jun 02, 2022 | 32.78 | 36.64 | 32.75 | 36.03 | 6,272,539 | +3.41(+10.45%) |
Jun 01, 2022 | 34.36 | 35.12 | 32.31 | 32.62 | 4,580,771 | -1.47(-4.31%) |
May 31, 2022 | 35.55 | 35.99 | 33.33 | 34.09 | 7,995,229 | -1.68(-4.70%) |
May 27, 2022 | 34.00 | 36.09 | 33.85 | 35.77 | 5,801,346 | +2.32(+6.94%) |
May 26, 2022 | 31.35 | 34.17 | 31.23 | 33.45 | 6,889,521 | +1.79(+5.65%) |
May 25, 2022 | 30.95 | 32.30 | 30.53 | 31.66 | 4,977,529 | +0.79(+2.56%) |
May 24, 2022 | 32.60 | 32.60 | 30.40 | 30.87 | 4,566,854 | -2.12(-6.43%) |
May 23, 2022 | 32.47 | 33.38 | 31.33 | 32.99 | 4,655,123 | +0.25(+0.76%) |
May 20, 2022 | 33.19 | 33.99 | 30.94 | 32.74 | 5,041,549 | -0.17(-0.52%) |
May 19, 2022 | 31.18 | 33.69 | 30.56 | 32.91 | 7,007,932 | +2.04(+6.61%) |
May 18, 2022 | 32.44 | 32.94 | 30.67 | 30.87 | 5,278,913 | -1.98(-6.03%) |
May 17, 2022 | 32.21 | 33.23 | 30.89 | 32.85 | 5,939,806 | +1.12(+3.53%) |
May 16, 2022 | 33.26 | 34.21 | 31.58 | 31.73 | 5,723,667 | -1.86(-5.54%) |
May 13, 2022 | 31.45 | 33.97 | 31.35 | 33.59 | 10,457,838 | +2.90(+9.45%) |
May 12, 2022 | 28.19 | 31.65 | 27.38 | 30.69 | 11,360,685 | +2.01(+7.01%) |
May 11, 2022 | 29.84 | 31.13 | 28.56 | 28.68 | 10,415,324 | -1.09(-3.66%) |
May 10, 2022 | 31.32 | 32.29 | 27.80 | 29.77 | 15,252,276 | -0.75(-2.46%) |
May 09, 2022 | 33.08 | 33.45 | 30.19 | 30.52 | 12,470,707 | -2.93(-8.76%) |
May 06, 2022 | 36.00 | 36.13 | 32.15 | 33.45 | 13,406,152 | -2.15(-6.04%) |
May 05, 2022 | 38.24 | 38.67 | 35.23 | 35.60 | 12,460,948 | -3.86(-9.78%) |
May 04, 2022 | 37.77 | 39.85 | 35.25 | 39.46 | 15,625,569 | +1.14(+2.97%) |
May 03, 2022 | 36.54 | 39.88 | 36.50 | 38.32 | 19,264,648 | +1.18(+3.18%) |
May 02, 2022 | 33.52 | 37.41 | 33.01 | 37.14 | 23,158,470 | +3.38(+10.01%) |
Apr 29, 2022 | 32.31 | 35.85 | 32.27 | 33.76 | 33,765,508 | +0.25(+0.75%) |
Apr 28, 2022 | 31.56 | 34.40 | 28.75 | 33.51 | 87,416,000 | -22.48(-40.15%) |
Apr 27, 2022 | 57.24 | 59.69 | 55.82 | 55.99 | 10,237,877 | -1.78(-3.08%) |
Apr 26, 2022 | 59.92 | 60.57 | 57.75 | 57.77 | 2,540,212 | -2.79(-4.61%) |
Apr 25, 2022 | 57.94 | 60.88 | 57.00 | 60.56 | 3,198,390 | +2.31(+3.97%) |
Apr 22, 2022 | 59.51 | 61.20 | 57.33 | 58.25 | 2,716,437 | -0.80(-1.35%) |
Apr 21, 2022 | 63.13 | 64.99 | 58.44 | 59.05 | 3,990,172 | -2.64(-4.28%) |
Apr 20, 2022 | 63.94 | 64.45 | 61.46 | 61.69 | 2,970,647 | -2.93(-4.53%) |
Apr 19, 2022 | 61.36 | 65.97 | 61.26 | 64.62 | 2,452,600 | +2.61(+4.21%) |
Apr 18, 2022 | 64.93 | 65.10 | 60.75 | 62.01 | 3,353,161 | -3.17(-4.86%) |
Apr 14, 2022 | 69.17 | 69.17 | 64.78 | 65.18 | 2,832,150 | -3.61(-5.25%) |
Apr 13, 2022 | 66.67 | 69.71 | 65.36 | 68.79 | 2,334,332 | +2.02(+3.03%) |
Apr 12, 2022 | 67.79 | 71.02 | 66.08 | 66.77 | 3,498,164 | +0.96(+1.46%) |
Apr 11, 2022 | 64.94 | 66.99 | 62.84 | 65.81 | 2,652,759 | -0.25(-0.38%) |
Apr 08, 2022 | 68.06 | 68.88 | 65.81 | 66.06 | 2,528,308 | -2.73(-3.97%) |
Apr 07, 2022 | 67.88 | 71.03 | 65.96 | 68.79 | 3,316,497 | +1.09(+1.61%) |
Apr 06, 2022 | 69.52 | 69.52 | 65.70 | 67.70 | 3,944,685 | -3.52(-4.94%) |
Apr 05, 2022 | 76.52 | 76.84 | 70.97 | 71.22 | 2,893,149 | -4.64(-6.12%) |
Apr 04, 2022 | 74.50 | 77.50 | 74.21 | 75.86 | 3,232,942 | +2.09(+2.83%) |