Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.10 | 23.41 | 21.80 | 22.05 | 30,345 | -1.94(-8.10%) |
Jun 29, 2022 | 24.75 | 27.38 | 23.38 | 23.99 | 132,109 | +0.63(+2.70%) |
Jun 28, 2022 | 23.90 | 23.97 | 22.66 | 23.36 | 20,067 | -0.10(-0.42%) |
Jun 27, 2022 | 24.00 | 24.27 | 22.50 | 23.46 | 27,023 | -0.54(-2.25%) |
Jun 24, 2022 | 27.00 | 28.50 | 24.00 | 24.00 | 172,296 | +1.30(+5.72%) |
Jun 23, 2022 | 22.50 | 23.55 | 20.68 | 22.70 | 21,754 | +0.87(+3.98%) |
Jun 22, 2022 | 21.92 | 22.88 | 21.75 | 21.83 | 12,189 | +0.36(+1.68%) |
Jun 21, 2022 | 22.50 | 22.50 | 21.47 | 21.47 | 11,521 | +1.22(+6.04%) |
Jun 17, 2022 | 22.43 | 22.95 | 20.25 | 20.25 | 23,827 | -1.55(-7.09%) |
Jun 16, 2022 | 22.50 | 22.63 | 21.45 | 21.80 | 20,059 | -1.30(-5.65%) |
Jun 15, 2022 | 22.50 | 23.10 | 22.12 | 23.10 | 19,950 | +0.62(+2.77%) |
Jun 14, 2022 | 22.50 | 23.24 | 21.44 | 22.48 | 13,650 | -0.01(-0.03%) |
Jun 13, 2022 | 25.50 | 25.56 | 21.42 | 22.48 | 24,923 | -3.11(-12.13%) |
Jun 10, 2022 | 25.50 | 26.48 | 25.13 | 25.59 | 23,253 | -0.66(-2.51%) |
Jun 09, 2022 | 27.75 | 28.50 | 25.66 | 26.25 | 67,830 | -0.04(-0.14%) |
Jun 08, 2022 | 26.25 | 26.78 | 25.62 | 26.29 | 15,818 | +0.67(+2.61%) |
Jun 07, 2022 | 25.50 | 25.98 | 24.79 | 25.62 | 20,822 | -0.48(-1.84%) |
Jun 06, 2022 | 26.98 | 27.00 | 24.38 | 26.10 | 18,302 | +0.24(+0.93%) |
Jun 03, 2022 | 27.00 | 27.00 | 25.65 | 25.86 | 13,757 | -0.44(-1.65%) |
Jun 02, 2022 | 26.25 | 26.67 | 25.12 | 26.30 | 26,359 | -0.32(-1.21%) |
Jun 01, 2022 | 27.75 | 27.75 | 26.29 | 26.62 | 15,402 | -0.70(-2.55%) |
May 31, 2022 | 28.86 | 28.86 | 27.00 | 27.32 | 18,508 | -0.78(-2.78%) |
May 27, 2022 | 28.43 | 28.50 | 27.05 | 28.09 | 12,413 | +0.34(+1.24%) |
May 26, 2022 | 28.50 | 28.49 | 27.00 | 27.75 | 15,726 | -0.37(-1.31%) |
May 25, 2022 | 28.81 | 30.00 | 27.75 | 28.12 | 8,427 | -0.02(-0.05%) |
May 24, 2022 | 29.76 | 29.76 | 27.68 | 28.13 | 14,305 | -1.43(-4.82%) |
May 23, 2022 | 30.75 | 31.25 | 29.14 | 29.56 | 16,656 | -0.35(-1.18%) |
May 20, 2022 | 30.00 | 32.62 | 29.52 | 29.91 | 23,397 | +0.50(+1.68%) |
May 19, 2022 | 29.18 | 30.75 | 29.14 | 29.41 | 9,041 | +0.11(+0.38%) |
May 18, 2022 | 30.00 | 30.75 | 28.88 | 29.30 | 8,266 | -1.02(-3.36%) |
May 17, 2022 | 29.25 | 30.57 | 29.10 | 30.32 | 7,295 | +1.22(+4.20%) |
May 16, 2022 | 30.11 | 31.50 | 28.97 | 29.10 | 9,191 | -1.52(-4.97%) |
May 13, 2022 | 28.98 | 31.50 | 28.61 | 30.62 | 12,848 | +2.09(+7.33%) |
May 12, 2022 | 27.75 | 29.16 | 27.16 | 28.53 | 16,277 | -0.27(-0.94%) |
May 11, 2022 | 29.25 | 29.99 | 27.00 | 28.80 | 16,351 | -1.19(-3.98%) |
May 10, 2022 | 30.75 | 32.70 | 28.96 | 29.99 | 14,202 | -1.02(-3.29%) |
May 09, 2022 | 31.31 | 31.88 | 30.07 | 31.01 | 13,721 | -0.73(-2.32%) |
May 06, 2022 | 32.25 | 33.52 | 30.38 | 31.75 | 9,425 | -1.77(-5.28%) |
May 05, 2022 | 34.50 | 35.59 | 32.40 | 33.52 | 9,625 | -1.36(-3.89%) |
May 04, 2022 | 34.50 | 35.26 | 32.40 | 34.88 | 9,935 | +0.52(+1.51%) |
May 03, 2022 | 34.50 | 35.25 | 33.45 | 34.36 | 9,111 | +0.59(+1.75%) |
May 02, 2022 | 33.75 | 35.25 | 32.44 | 33.77 | 7,407 | +0.19(+0.56%) |
Apr 29, 2022 | 36.07 | 36.75 | 33.58 | 33.58 | 12,960 | -1.30(-3.74%) |
Apr 28, 2022 | 35.70 | 37.07 | 32.44 | 34.88 | 11,850 | -0.83(-2.31%) |
Apr 27, 2022 | 33.75 | 36.00 | 33.38 | 35.71 | 24,840 | +2.33(+6.99%) |
Apr 26, 2022 | 35.98 | 37.02 | 32.25 | 33.38 | 19,436 | -2.86(-7.89%) |
Apr 25, 2022 | 36.90 | 37.68 | 34.95 | 36.23 | 16,767 | -1.29(-3.44%) |
Apr 22, 2022 | 37.50 | 38.25 | 36.02 | 37.52 | 9,050 | -0.04(-0.10%) |
Apr 21, 2022 | 41.62 | 42.75 | 36.01 | 37.56 | 23,424 | -3.09(-7.60%) |
Apr 20, 2022 | 43.24 | 43.24 | 40.58 | 40.65 | 9,918 | -1.98(-4.64%) |
Apr 19, 2022 | 40.48 | 42.75 | 39.79 | 42.63 | 12,547 | +1.91(+4.70%) |
Apr 18, 2022 | 42.00 | 42.00 | 38.25 | 40.72 | 17,916 | -1.55(-3.66%) |
Apr 14, 2022 | 45.75 | 46.88 | 42.01 | 42.26 | 21,434 | -1.75(-3.97%) |
Apr 13, 2022 | 39.00 | 44.99 | 37.88 | 44.01 | 34,126 | +4.57(+11.58%) |
Apr 12, 2022 | 42.00 | 43.48 | 38.25 | 39.44 | 22,177 | -1.83(-4.43%) |
Apr 11, 2022 | 42.72 | 44.25 | 39.75 | 41.27 | 27,513 | -2.22(-5.10%) |
Apr 08, 2022 | 46.36 | 47.96 | 42.10 | 43.49 | 29,827 | -2.49(-5.42%) |
Apr 07, 2022 | 45.00 | 48.52 | 44.75 | 45.98 | 25,040 | +0.83(+1.83%) |
Apr 06, 2022 | 48.75 | 49.48 | 43.97 | 45.16 | 42,387 | -4.16(-8.43%) |
Apr 05, 2022 | 52.50 | 53.25 | 48.75 | 49.31 | 37,096 | -4.09(-7.65%) |
Apr 04, 2022 | 48.57 | 57.75 | 47.37 | 53.40 | 114,821 | +6.14(+13.00%) |