Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.28 | 41.00 | 36.84 | 37.98 | 147,349 | -2.02(-5.05%) |
Jun 29, 2022 | 46.89 | 47.38 | 40.00 | 40.00 | 241,717 | -5.49(-12.07%) |
Jun 28, 2022 | 44.50 | 47.22 | 43.10 | 45.49 | 405,046 | +3.64(+8.70%) |
Jun 27, 2022 | 39.70 | 42.92 | 39.28 | 41.85 | 442,859 | +3.93(+10.36%) |
Jun 24, 2022 | 37.96 | 40.50 | 36.71 | 37.92 | 301,445 | +1.66(+4.58%) |
Jun 23, 2022 | 41.54 | 42.48 | 34.50 | 36.26 | 525,700 | -5.42(-13.00%) |
Jun 22, 2022 | 39.83 | 43.21 | 39.00 | 41.68 | 312,112 | -5.32(-11.32%) |
Jun 21, 2022 | 44.17 | 47.49 | 44.02 | 47.00 | 303,799 | +7.00(+17.50%) |
Jun 17, 2022 | 47.11 | 48.21 | 38.59 | 40.00 | 268,811 | -7.70(-16.14%) |
Jun 16, 2022 | 53.24 | 54.07 | 47.08 | 47.70 | 258,347 | -11.35(-19.22%) |
Jun 15, 2022 | 62.77 | 63.52 | 55.28 | 59.05 | 150,748 | -4.24(-6.70%) |
Jun 14, 2022 | 67.35 | 68.97 | 60.71 | 63.29 | 127,379 | +0.09(+0.14%) |
Jun 13, 2022 | 67.91 | 67.91 | 58.22 | 63.20 | 210,168 | -11.39(-15.27%) |
Jun 10, 2022 | 76.02 | 79.60 | 71.71 | 74.59 | 129,178 | -4.22(-5.35%) |
Jun 09, 2022 | 83.43 | 84.08 | 78.62 | 78.81 | 117,787 | -6.41(-7.52%) |
Jun 08, 2022 | 86.77 | 88.00 | 83.30 | 85.22 | 183,195 | -0.41(-0.48%) |
Jun 07, 2022 | 77.92 | 85.68 | 77.73 | 85.63 | 180,836 | +6.70(+8.49%) |
Jun 06, 2022 | 80.66 | 80.66 | 77.29 | 78.93 | 91,904 | +0.08(+0.10%) |
Jun 03, 2022 | 76.98 | 79.70 | 76.87 | 78.85 | 70,544 | +2.68(+3.52%) |
Jun 02, 2022 | 75.94 | 77.93 | 74.06 | 76.17 | 75,847 | -1.16(-1.50%) |
Jun 01, 2022 | 76.35 | 78.78 | 73.62 | 77.33 | 87,743 | +4.14(+5.66%) |
May 31, 2022 | 81.07 | 82.27 | 72.58 | 73.19 | 191,496 | -3.76(-4.89%) |
May 27, 2022 | 72.61 | 77.14 | 71.02 | 76.95 | 131,913 | +3.88(+5.31%) |
May 26, 2022 | 71.74 | 74.02 | 70.70 | 73.07 | 132,040 | +3.48(+5.00%) |
May 25, 2022 | 65.96 | 69.68 | 65.68 | 69.59 | 112,811 | +4.92(+7.61%) |
May 24, 2022 | 62.88 | 65.70 | 60.56 | 64.67 | 110,052 | -0.23(-0.35%) |
May 23, 2022 | 62.48 | 65.25 | 60.51 | 64.90 | 100,081 | +5.38(+9.04%) |
May 20, 2022 | 61.57 | 63.07 | 56.40 | 59.52 | 115,422 | +0.54(+0.92%) |
May 19, 2022 | 56.41 | 62.18 | 55.87 | 58.98 | 99,904 | -1.13(-1.88%) |
May 18, 2022 | 66.95 | 66.95 | 57.48 | 60.11 | 141,094 | -5.00(-7.69%) |
May 17, 2022 | 65.98 | 66.26 | 63.34 | 65.11 | 157,258 | +1.99(+3.16%) |
May 16, 2022 | 58.51 | 64.66 | 58.51 | 63.12 | 134,416 | +4.82(+8.27%) |
May 13, 2022 | 55.23 | 58.86 | 54.91 | 58.30 | 147,030 | +5.69(+10.82%) |
May 12, 2022 | 51.46 | 52.61 | 47.13 | 52.61 | 90,049 | +0.61(+1.17%) |
May 11, 2022 | 53.68 | 57.23 | 51.69 | 52.00 | 146,410 | +1.90(+3.79%) |
May 10, 2022 | 50.79 | 53.68 | 46.82 | 50.10 | 79,219 | +1.37(+2.81%) |
May 09, 2022 | 62.11 | 62.11 | 48.04 | 48.73 | 173,011 | -16.64(-25.46%) |
May 06, 2022 | 63.64 | 66.15 | 59.24 | 65.37 | 122,093 | +4.15(+6.78%) |
May 05, 2022 | 65.00 | 65.28 | 56.90 | 61.22 | 142,599 | -2.00(-3.16%) |
May 04, 2022 | 59.99 | 63.63 | 57.10 | 63.22 | 118,048 | +6.92(+12.29%) |
May 03, 2022 | 51.95 | 56.67 | 51.68 | 56.30 | 112,179 | +5.10(+9.96%) |
May 02, 2022 | 47.20 | 51.22 | 47.20 | 51.20 | 74,085 | +2.19(+4.47%) |
Apr 29, 2022 | 55.00 | 55.00 | 48.43 | 49.01 | 56,109 | -3.99(-7.53%) |
Apr 28, 2022 | 49.44 | 54.24 | 46.55 | 53.00 | 44,923 | +4.33(+8.90%) |
Apr 27, 2022 | 48.04 | 50.00 | 44.97 | 48.67 | 46,322 | +1.74(+3.71%) |
Apr 26, 2022 | 47.55 | 50.37 | 46.06 | 46.93 | 110,926 | +0.73(+1.58%) |
Apr 25, 2022 | 46.80 | 47.00 | 40.50 | 46.20 | 194,066 | -5.44(-10.53%) |
Apr 22, 2022 | 55.28 | 57.72 | 51.36 | 51.64 | 125,695 | -4.42(-7.88%) |
Apr 21, 2022 | 63.72 | 64.53 | 55.48 | 56.06 | 139,864 | -6.23(-10.00%) |
Apr 20, 2022 | 62.62 | 63.28 | 60.38 | 62.29 | 90,249 | +1.12(+1.83%) |
Apr 19, 2022 | 61.15 | 63.65 | 60.22 | 61.17 | 71,550 | -1.77(-2.81%) |
Apr 18, 2022 | 61.55 | 63.92 | 60.78 | 62.94 | 89,970 | +2.50(+4.14%) |
Apr 14, 2022 | 59.29 | 61.43 | 58.59 | 60.44 | 64,550 | +0.99(+1.67%) |
Apr 13, 2022 | 59.48 | 59.76 | 56.33 | 59.45 | 69,734 | +2.52(+4.42%) |
Apr 12, 2022 | 57.27 | 59.75 | 56.80 | 56.93 | 94,683 | +2.76(+5.10%) |
Apr 11, 2022 | 57.53 | 57.53 | 53.83 | 54.17 | 74,302 | -5.46(-9.16%) |
Apr 08, 2022 | 55.52 | 60.09 | 55.44 | 59.63 | 82,018 | +4.98(+9.11%) |
Apr 07, 2022 | 53.14 | 55.23 | 50.51 | 54.65 | 32,588 | +2.02(+3.84%) |
Apr 06, 2022 | 53.86 | 54.92 | 51.95 | 52.63 | 36,839 | +0.68(+1.31%) |
Apr 05, 2022 | 55.36 | 57.34 | 51.90 | 51.95 | 42,456 | -2.96(-5.39%) |
Apr 04, 2022 | 56.54 | 56.54 | 53.30 | 54.91 | 65,739 | -0.21(-0.38%) |