Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.93 | 0 | -0.48(-1.82%) | |||
Jun 29, 2022 | 27.77 | 27.84 | 25.94 | 26.41 | 593,552 | -1.35(-4.86%) |
Jun 28, 2022 | 29.89 | 29.89 | 27.50 | 27.76 | 660,828 | -1.50(-5.13%) |
Jun 27, 2022 | 28.76 | 29.43 | 27.76 | 29.26 | 711,929 | +1.12(+3.98%) |
Jun 24, 2022 | 28.37 | 29.00 | 27.77 | 28.14 | 663,386 | +0.20(+0.72%) |
Jun 23, 2022 | 27.11 | 28.63 | 27.05 | 27.94 | 819,493 | +0.90(+3.33%) |
Jun 22, 2022 | 26.76 | 28.30 | 26.62 | 27.04 | 685,138 | -0.65(-2.35%) |
Jun 21, 2022 | 27.12 | 27.84 | 26.83 | 27.69 | 714,282 | +0.94(+3.51%) |
Jun 20, 2022 | 26.50 | 26.87 | 25.96 | 26.75 | 334,575 | +0.51(+1.94%) |
Jun 17, 2022 | 25.44 | 27.08 | 25.38 | 26.24 | 953,363 | +1.04(+4.13%) |
Jun 16, 2022 | 26.10 | 26.46 | 24.75 | 25.20 | 810,439 | -1.90(-7.01%) |
Jun 15, 2022 | 26.81 | 27.60 | 26.12 | 27.10 | 1,137,585 | +0.94(+3.59%) |
Jun 14, 2022 | 26.90 | 27.04 | 25.77 | 26.16 | 986,838 | -0.43(-1.62%) |
Jun 13, 2022 | 27.91 | 28.01 | 26.32 | 26.59 | 958,978 | -2.36(-8.15%) |
Jun 10, 2022 | 28.53 | 29.35 | 28.27 | 28.95 | 645,699 | -0.12(-0.41%) |
Jun 09, 2022 | 30.14 | 30.37 | 29.07 | 29.07 | 625,282 | -1.42(-4.66%) |
Jun 08, 2022 | 31.69 | 32.22 | 30.15 | 30.49 | 678,053 | -1.34(-4.21%) |
Jun 07, 2022 | 31.18 | 31.99 | 30.90 | 31.83 | 634,061 | -0.01(-0.03%) |
Jun 06, 2022 | 31.43 | 32.02 | 30.70 | 31.84 | 958,033 | +0.93(+3.01%) |
Jun 03, 2022 | 30.49 | 31.22 | 29.80 | 30.91 | 680,142 | -0.45(-1.43%) |
Jun 02, 2022 | 28.10 | 31.64 | 28.10 | 31.36 | 1,012,418 | +2.84(+9.96%) |
Jun 01, 2022 | 30.00 | 30.19 | 28.11 | 28.52 | 1,894,984 | -2.45(-7.91%) |
May 31, 2022 | 35.08 | 35.41 | 30.90 | 30.97 | 1,937,791 | -5.28(-14.57%) |
May 30, 2022 | 36.11 | 37.10 | 35.89 | 36.25 | 382,340 | +0.47(+1.31%) |
May 27, 2022 | 34.65 | 35.96 | 34.53 | 35.78 | 903,026 | +1.25(+3.62%) |
May 26, 2022 | 31.82 | 34.82 | 31.45 | 34.53 | 954,629 | +2.74(+8.62%) |
May 25, 2022 | 31.23 | 32.40 | 30.60 | 31.79 | 806,299 | +0.13(+0.41%) |
May 24, 2022 | 31.21 | 32.36 | 30.63 | 31.66 | 746,408 | +0.11(+0.35%) |
May 20, 2022 | 31.55 | 0 | -0.68(-2.11%) | |||
May 19, 2022 | 30.10 | 33.32 | 30.09 | 32.23 | 1,208,865 | +1.85(+6.09%) |
May 18, 2022 | 30.39 | 31.95 | 29.75 | 30.38 | 681,122 | -0.64(-2.06%) |
May 17, 2022 | 30.85 | 31.64 | 29.73 | 31.02 | 1,100,443 | +1.63(+5.55%) |
May 16, 2022 | 29.63 | 31.50 | 28.71 | 29.39 | 970,082 | -0.12(-0.41%) |
May 13, 2022 | 27.54 | 29.66 | 27.54 | 29.51 | 1,260,398 | +2.68(+9.99%) |
May 12, 2022 | 25.81 | 28.19 | 24.83 | 26.83 | 1,549,562 | +0.33(+1.25%) |
May 11, 2022 | 28.97 | 29.78 | 26.41 | 26.50 | 1,576,947 | -2.45(-8.46%) |
May 10, 2022 | 28.84 | 29.72 | 27.54 | 28.95 | 1,538,413 | +1.00(+3.58%) |
May 09, 2022 | 30.67 | 31.02 | 27.79 | 27.95 | 1,719,447 | -3.65(-11.55%) |
May 06, 2022 | 32.67 | 33.16 | 30.80 | 31.60 | 1,094,537 | -1.99(-5.92%) |
May 05, 2022 | 35.45 | 37.14 | 32.94 | 33.59 | 1,431,079 | -2.67(-7.36%) |
May 04, 2022 | 34.96 | 36.35 | 33.11 | 36.26 | 1,270,853 | +2.78(+8.30%) |
May 03, 2022 | 33.01 | 33.96 | 32.37 | 33.48 | 783,384 | +0.56(+1.70%) |
May 02, 2022 | 32.19 | 33.02 | 31.30 | 32.92 | 746,512 | +0.54(+1.67%) |
Apr 29, 2022 | 32.96 | 34.95 | 32.30 | 32.38 | 710,757 | -0.76(-2.29%) |
Apr 28, 2022 | 32.40 | 33.52 | 30.89 | 33.14 | 877,435 | +0.94(+2.92%) |
Apr 27, 2022 | 32.90 | 34.03 | 31.94 | 32.20 | 1,171,174 | -0.01(-0.03%) |
Apr 26, 2022 | 34.62 | 34.83 | 32.08 | 32.21 | 1,050,338 | -2.29(-6.64%) |
Apr 25, 2022 | 33.21 | 34.83 | 33.07 | 34.50 | 1,122,013 | +0.25(+0.73%) |
Apr 22, 2022 | 35.02 | 36.15 | 33.48 | 34.25 | 1,092,866 | -0.48(-1.38%) |
Apr 21, 2022 | 40.57 | 41.56 | 34.06 | 34.73 | 2,320,626 | -4.90(-12.36%) |
Apr 20, 2022 | 40.16 | 41.17 | 38.47 | 39.63 | 898,880 | -0.80(-1.98%) |
Apr 19, 2022 | 37.88 | 40.45 | 37.08 | 40.43 | 1,262,488 | +2.85(+7.58%) |
Apr 18, 2022 | 37.33 | 38.10 | 36.08 | 37.58 | 552,196 | +0.12(+0.32%) |
Apr 14, 2022 | 37.46 | 0 | -1.33(-3.43%) | |||
Apr 13, 2022 | 37.24 | 39.28 | 36.84 | 38.79 | 947,620 | +1.82(+4.92%) |
Apr 12, 2022 | 39.39 | 39.85 | 36.61 | 36.97 | 964,105 | -1.26(-3.30%) |
Apr 11, 2022 | 39.01 | 40.02 | 37.12 | 38.23 | 1,063,466 | -0.83(-2.12%) |
Apr 08, 2022 | 42.40 | 42.45 | 37.73 | 39.06 | 2,100,270 | -3.16(-7.48%) |
Apr 07, 2022 | 42.13 | 43.85 | 40.83 | 42.22 | 911,621 | +0.53(+1.27%) |
Apr 06, 2022 | 42.50 | 42.96 | 40.37 | 41.69 | 1,184,693 | -1.58(-3.65%) |
Apr 05, 2022 | 48.45 | 49.10 | 43.02 | 43.27 | 1,486,890 | -5.14(-10.62%) |
Apr 04, 2022 | 49.18 | 50.42 | 47.36 | 48.41 | 958,205 | -0.37(-0.76%) |