Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.77 | 43.69 | 31.05 | 40.02 | 7,549,150 | +7.48(+22.99%) |
Jun 29, 2022 | 29.89 | 32.64 | 29.23 | 32.54 | 2,014,665 | +2.01(+6.58%) |
Jun 28, 2022 | 30.62 | 32.15 | 29.77 | 30.53 | 2,436,470 | -1.56(-4.86%) |
Jun 27, 2022 | 36.18 | 36.21 | 30.93 | 32.09 | 2,760,500 | -2.73(-7.84%) |
Jun 24, 2022 | 34.99 | 35.77 | 33.00 | 34.82 | 2,061,286 | +0.34(+0.99%) |
Jun 23, 2022 | 30.55 | 34.70 | 30.20 | 34.48 | 3,884,928 | +4.51(+15.05%) |
Jun 22, 2022 | 31.07 | 31.46 | 28.80 | 29.97 | 2,202,945 | -0.08(-0.27%) |
Jun 21, 2022 | 31.20 | 31.73 | 28.95 | 30.05 | 4,212,403 | +1.12(+3.87%) |
Jun 17, 2022 | 26.36 | 29.71 | 26.17 | 28.93 | 5,849,780 | +3.16(+12.26%) |
Jun 16, 2022 | 22.60 | 26.60 | 21.85 | 25.77 | 6,428,598 | +0.55(+2.18%) |
Jun 15, 2022 | 24.64 | 26.58 | 23.69 | 25.22 | 4,997,795 | -1.36(-5.12%) |
Jun 14, 2022 | 23.73 | 28.21 | 23.71 | 26.58 | 17,451,612 | +6.26(+30.81%) |
Jun 13, 2022 | 19.33 | 21.54 | 19.22 | 20.32 | 7,502,805 | +0.46(+2.32%) |
Jun 10, 2022 | 19.88 | 20.43 | 19.14 | 19.86 | 5,592,076 | +0.82(+4.31%) |
Jun 09, 2022 | 23.14 | 23.42 | 18.74 | 19.04 | 13,860,771 | -1.35(-6.62%) |
Jun 08, 2022 | 17.28 | 21.32 | 16.56 | 20.39 | 20,657,728 | +2.57(+14.42%) |
Jun 07, 2022 | 18.00 | 18.25 | 17.47 | 17.82 | 6,602,164 | +0.05(+0.28%) |
Jun 06, 2022 | 18.93 | 19.46 | 17.63 | 17.77 | 11,304,771 | -4.18(-19.04%) |
Jun 03, 2022 | 22.00 | 22.73 | 21.64 | 21.95 | 3,966,222 | -0.28(-1.26%) |
Jun 02, 2022 | 19.97 | 22.75 | 19.84 | 22.23 | 7,139,534 | +1.44(+6.93%) |
Jun 01, 2022 | 22.15 | 22.63 | 20.74 | 20.79 | 6,260,430 | -3.25(-13.52%) |
May 31, 2022 | 22.59 | 24.67 | 22.31 | 24.04 | 7,946,713 | +2.32(+10.68%) |
May 27, 2022 | 23.12 | 23.72 | 21.29 | 21.72 | 8,121,591 | +0.30(+1.40%) |
May 26, 2022 | 20.14 | 22.13 | 18.41 | 21.42 | 8,071,024 | +1.02(+5.00%) |
May 25, 2022 | 19.32 | 20.94 | 18.32 | 20.40 | 6,860,454 | -0.60(-2.86%) |
May 24, 2022 | 21.16 | 21.80 | 20.72 | 21.00 | 3,813,477 | -0.08(-0.38%) |
May 23, 2022 | 24.96 | 25.08 | 20.84 | 21.08 | 6,569,903 | -4.20(-16.61%) |
May 20, 2022 | 25.60 | 25.68 | 24.60 | 25.28 | 3,994,876 | +0.48(+1.94%) |
May 19, 2022 | 24.36 | 24.92 | 22.88 | 24.80 | 4,897,763 | +0.80(+3.33%) |
May 18, 2022 | 23.40 | 24.60 | 23.00 | 24.00 | 5,827,969 | -0.12(-0.50%) |
May 17, 2022 | 24.20 | 25.12 | 23.64 | 24.12 | 4,111,901 | -1.84(-7.09%) |
May 16, 2022 | 25.36 | 28.32 | 24.64 | 25.96 | 3,789,364 | -2.48(-8.72%) |
May 13, 2022 | 27.36 | 29.40 | 27.32 | 28.44 | 2,314,300 | +0.36(+1.28%) |
May 12, 2022 | 30.00 | 30.12 | 27.48 | 28.08 | 2,460,795 | -0.24(-0.85%) |
May 11, 2022 | 29.00 | 29.60 | 28.00 | 28.32 | 2,260,826 | -3.72(-11.61%) |
May 10, 2022 | 36.88 | 36.90 | 30.16 | 32.04 | 6,597,391 | -1.68(-4.98%) |
May 09, 2022 | 30.20 | 34.84 | 30.16 | 33.72 | 5,680,679 | +6.44(+23.61%) |
May 06, 2022 | 25.00 | 27.96 | 24.80 | 27.28 | 7,116,196 | +3.60(+15.20%) |
May 05, 2022 | 26.20 | 27.68 | 23.46 | 23.68 | 5,927,320 | -2.00(-7.79%) |
May 04, 2022 | 25.96 | 26.96 | 25.48 | 25.68 | 5,751,468 | -4.52(-14.97%) |
May 03, 2022 | 29.04 | 30.48 | 27.12 | 30.20 | 5,106,604 | -2.20(-6.79%) |
May 02, 2022 | 33.72 | 34.00 | 32.12 | 32.40 | 2,254,934 | -2.44(-7.00%) |
Apr 29, 2022 | 36.72 | 37.68 | 34.14 | 34.84 | 2,403,743 | -3.64(-9.46%) |
Apr 28, 2022 | 36.68 | 39.28 | 36.44 | 38.48 | 2,520,111 | +3.48(+9.94%) |
Apr 27, 2022 | 37.24 | 37.88 | 33.16 | 35.00 | 3,547,743 | -4.68(-11.79%) |
Apr 26, 2022 | 38.52 | 41.10 | 37.20 | 39.68 | 2,967,835 | +1.44(+3.77%) |
Apr 25, 2022 | 43.56 | 43.76 | 37.48 | 38.24 | 2,993,177 | -5.56(-12.69%) |
Apr 22, 2022 | 39.92 | 44.28 | 38.92 | 43.80 | 3,869,170 | +5.00(+12.89%) |
Apr 21, 2022 | 37.28 | 41.12 | 36.72 | 38.80 | 4,157,922 | -0.72(-1.82%) |
Apr 20, 2022 | 37.32 | 40.44 | 37.08 | 39.52 | 4,629,647 | +2.84(+7.74%) |
Apr 19, 2022 | 36.48 | 38.48 | 36.04 | 36.68 | 6,797,673 | +4.96(+15.64%) |
Apr 18, 2022 | 33.97 | 34.04 | 29.04 | 31.72 | 7,070,483 | -4.52(-12.47%) |
Apr 14, 2022 | 39.96 | 40.64 | 36.24 | 36.24 | 3,743,545 | -3.40(-8.58%) |
Apr 13, 2022 | 43.24 | 43.44 | 39.28 | 39.64 | 3,439,617 | -4.76(-10.72%) |
Apr 12, 2022 | 44.40 | 45.84 | 41.24 | 44.40 | 3,174,243 | -0.56(-1.25%) |
Apr 11, 2022 | 46.32 | 47.64 | 44.80 | 44.96 | 2,554,117 | -5.36(-10.65%) |
Apr 08, 2022 | 48.92 | 51.52 | 48.44 | 50.32 | 1,801,608 | +1.08(+2.19%) |
Apr 07, 2022 | 54.88 | 56.68 | 48.52 | 49.24 | 2,339,446 | -5.84(-10.60%) |
Apr 06, 2022 | 51.92 | 56.66 | 50.00 | 55.08 | 2,516,816 | -0.92(-1.64%) |
Apr 05, 2022 | 58.00 | 58.08 | 52.36 | 56.00 | 2,457,727 | -6.40(-10.26%) |
Apr 04, 2022 | 62.16 | 63.88 | 59.96 | 62.40 | 1,112,466 | -0.84(-1.33%) |