Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.40 | 23.40 | 21.90 | 21.90 | 1,646 | -0.75(-3.31%) |
Jun 29, 2022 | 24.75 | 24.75 | 22.50 | 22.65 | 2,456 | -0.60(-2.58%) |
Jun 28, 2022 | 22.80 | 24.30 | 22.80 | 23.25 | 4,234 | +0.60(+2.65%) |
Jun 27, 2022 | 24.30 | 24.89 | 22.65 | 22.65 | 6,527 | -1.35(-5.63%) |
Jun 24, 2022 | 22.80 | 24.98 | 22.80 | 24.00 | 9,205 | +1.20(+5.26%) |
Jun 23, 2022 | 24.60 | 24.75 | 22.65 | 22.80 | 5,841 | -0.15(-0.65%) |
Jun 22, 2022 | 23.55 | 23.55 | 22.95 | 22.95 | 1,602 | +0.45(+2.00%) |
Jun 21, 2022 | 22.50 | 22.95 | 22.20 | 22.50 | 1,501 | +0.90(+4.17%) |
Jun 17, 2022 | 23.55 | 23.55 | 21.60 | 21.60 | 1,839 | -0.60(-2.70%) |
Jun 16, 2022 | 23.40 | 23.70 | 22.05 | 22.20 | 3,029 | -1.20(-5.13%) |
Jun 15, 2022 | 22.35 | 24.15 | 22.20 | 23.40 | 4,493 | +1.50(+6.85%) |
Jun 14, 2022 | 22.05 | 22.20 | 21.52 | 21.90 | 4,013 | +0.15(+0.69%) |
Jun 13, 2022 | 24.15 | 24.15 | 21.30 | 21.75 | 4,680 | -2.55(-10.49%) |
Jun 10, 2022 | 24.60 | 24.96 | 24.00 | 24.30 | 2,526 | -0.52(-2.11%) |
Jun 09, 2022 | 25.50 | 25.50 | 24.75 | 24.82 | 2,678 | -0.53(-2.07%) |
Jun 08, 2022 | 25.05 | 26.54 | 24.98 | 25.35 | 5,458 | +0.30(+1.20%) |
Jun 07, 2022 | 26.25 | 26.25 | 24.23 | 25.05 | 3,539 | -0.87(-3.35%) |
Jun 06, 2022 | 27.15 | 27.30 | 25.65 | 25.92 | 3,537 | -0.48(-1.82%) |
Jun 03, 2022 | 27.90 | 27.90 | 26.10 | 26.40 | 2,663 | -0.64(-2.36%) |
Jun 02, 2022 | 28.20 | 28.65 | 27.00 | 27.04 | 4,522 | -0.56(-2.04%) |
Jun 01, 2022 | 30.75 | 30.75 | 27.00 | 27.60 | 5,562 | -2.40(-8.00%) |
May 31, 2022 | 30.90 | 31.50 | 29.48 | 30.00 | 10,835 | -0.60(-1.96%) |
May 27, 2022 | 30.00 | 31.20 | 29.77 | 30.60 | 3,299 | +0.90(+3.03%) |
May 26, 2022 | 30.15 | 32.16 | 29.25 | 29.70 | 5,178 | -0.75(-2.46%) |
May 25, 2022 | 29.70 | 31.20 | 28.73 | 30.45 | 2,557 | +0.30(+1.00%) |
May 24, 2022 | 29.40 | 30.23 | 28.20 | 30.15 | 1,692 | -0.15(-0.50%) |
May 23, 2022 | 29.25 | 30.75 | 27.50 | 30.30 | 1,823 | +1.50(+5.21%) |
May 20, 2022 | 32.55 | 32.55 | 27.45 | 28.80 | 5,313 | -1.05(-3.52%) |
May 19, 2022 | 28.95 | 30.15 | 28.50 | 29.85 | 2,064 | +1.50(+5.29%) |
May 18, 2022 | 27.00 | 29.55 | 26.33 | 28.35 | 8,620 | +1.95(+7.39%) |
May 17, 2022 | 25.35 | 26.55 | 25.05 | 26.40 | 4,503 | +0.45(+1.73%) |
May 16, 2022 | 26.25 | 27.30 | 25.35 | 25.95 | 1,965 | +0.30(+1.17%) |
May 13, 2022 | 25.50 | 26.24 | 24.98 | 25.65 | 3,954 | +1.35(+5.56%) |
May 12, 2022 | 23.85 | 26.10 | 23.36 | 24.30 | 10,191 | -1.20(-4.71%) |
May 11, 2022 | 32.25 | 32.25 | 25.50 | 25.50 | 18,065 | -9.60(-27.35%) |
May 10, 2022 | 36.60 | 36.77 | 33.83 | 35.10 | 4,390 | +0.15(+0.43%) |
May 09, 2022 | 38.70 | 39.45 | 34.50 | 34.95 | 10,248 | -4.35(-11.07%) |
May 06, 2022 | 40.05 | 41.10 | 37.95 | 39.30 | 6,143 | -0.75(-1.87%) |
May 05, 2022 | 43.50 | 43.50 | 39.02 | 40.05 | 3,645 | -3.60(-8.25%) |
May 04, 2022 | 43.80 | 44.85 | 40.20 | 43.65 | 7,500 | -0.30(-0.68%) |
May 03, 2022 | 39.75 | 44.17 | 39.30 | 43.95 | 6,536 | +4.35(+10.98%) |
May 02, 2022 | 37.50 | 39.90 | 37.35 | 39.60 | 1,030 | +1.80(+4.76%) |
Apr 29, 2022 | 37.95 | 39.90 | 37.80 | 37.80 | 3,283 | -0.30(-0.79%) |
Apr 28, 2022 | 38.25 | 38.70 | 36.75 | 38.10 | 2,107 | +0.45(+1.20%) |
Apr 27, 2022 | 39.15 | 39.90 | 37.05 | 37.65 | 3,912 | -1.50(-3.83%) |
Apr 26, 2022 | 40.65 | 41.17 | 38.70 | 39.15 | 3,017 | -2.55(-6.12%) |
Apr 25, 2022 | 39.15 | 42.75 | 38.03 | 41.70 | 7,943 | +2.55(+6.51%) |
Apr 22, 2022 | 39.00 | 39.75 | 37.65 | 39.15 | 4,437 | +0.45(+1.16%) |
Apr 21, 2022 | 42.30 | 42.90 | 37.95 | 38.70 | 16,341 | -3.60(-8.51%) |
Apr 20, 2022 | 43.05 | 44.10 | 40.80 | 42.30 | 15,472 | -0.90(-2.08%) |
Apr 19, 2022 | 43.35 | 48.75 | 42.90 | 43.20 | 42,028 | +0.45(+1.05%) |
Apr 18, 2022 | 46.50 | 47.85 | 42.00 | 42.75 | 11,337 | -3.75(-8.06%) |
Apr 14, 2022 | 47.25 | 49.50 | 45.75 | 46.50 | 10,756 | -0.90(-1.90%) |
Apr 13, 2022 | 44.40 | 49.35 | 44.25 | 47.40 | 9,724 | +3.60(+8.22%) |
Apr 12, 2022 | 43.95 | 45.60 | 42.98 | 43.80 | 3,435 | -0.45(-1.02%) |
Apr 11, 2022 | 48.00 | 48.00 | 43.80 | 44.25 | 6,730 | -2.10(-4.53%) |
Apr 08, 2022 | 48.60 | 48.60 | 46.20 | 46.35 | 3,010 | -2.40(-4.92%) |
Apr 07, 2022 | 48.30 | 49.35 | 46.20 | 48.75 | 3,281 | +0.00(+0.00%) |
Apr 06, 2022 | 49.35 | 49.35 | 46.35 | 48.75 | 5,565 | -1.50(-2.99%) |
Apr 05, 2022 | 52.50 | 53.85 | 49.50 | 50.25 | 7,260 | -2.25(-4.29%) |
Apr 04, 2022 | 54.00 | 54.15 | 51.15 | 52.50 | 5,465 | -0.45(-0.85%) |