Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.50 | 39.44 | 39.40 | 40.28 | 61,390 | -0.24(-0.60%) |
Jun 29, 2022 | 40.00 | 41.05 | 39.15 | 40.52 | 192,778 | -0.90(-2.17%) |
Jun 28, 2022 | 41.00 | 43.61 | 40.91 | 41.42 | 198,758 | +1.17(+2.92%) |
Jun 27, 2022 | 39.92 | 40.84 | 39.25 | 40.25 | 161,243 | +0.75(+1.90%) |
Jun 24, 2022 | 39.50 | 40.69 | 39.24 | 39.50 | 143,415 | +0.00(+0.00%) |
Jun 23, 2022 | 39.10 | 39.80 | 38.84 | 39.50 | 179,314 | +1.20(+3.15%) |
Jun 22, 2022 | 38.00 | 38.64 | 37.95 | 38.30 | 77,537 | -0.35(-0.91%) |
Jun 21, 2022 | 39.00 | 39.00 | 37.90 | 38.65 | 190,584 | +1.20(+3.20%) |
Jun 17, 2022 | 36.80 | 37.55 | 36.80 | 37.45 | 86,070 | +1.45(+4.01%) |
Jun 16, 2022 | 37.31 | 37.35 | 36.00 | 36.00 | 124,007 | -1.85(-4.89%) |
Jun 15, 2022 | 38.88 | 38.88 | 37.22 | 37.85 | 180,961 | -1.76(-4.44%) |
Jun 14, 2022 | 38.13 | 39.71 | 38.10 | 39.61 | 168,116 | +1.86(+4.93%) |
Jun 13, 2022 | 38.66 | 38.66 | 37.47 | 37.75 | 299,050 | -1.31(-3.34%) |
Jun 10, 2022 | 39.43 | 39.51 | 38.67 | 39.06 | 145,308 | +1.67(+4.47%) |
Jun 09, 2022 | 39.00 | 39.44 | 37.37 | 37.39 | 136,381 | -1.41(-3.65%) |
Jun 08, 2022 | 38.85 | 39.24 | 37.95 | 38.80 | 185,888 | +0.67(+1.77%) |
Jun 07, 2022 | 37.59 | 38.25 | 36.94 | 38.12 | 114,325 | -0.20(-0.52%) |
Jun 06, 2022 | 38.05 | 38.81 | 38.05 | 38.33 | 147,768 | +1.73(+4.71%) |
Jun 03, 2022 | 36.66 | 36.92 | 36.50 | 36.60 | 65,478 | -0.77(-2.06%) |
Jun 02, 2022 | 36.01 | 37.50 | 36.01 | 37.37 | 170,043 | +1.62(+4.53%) |
Jun 01, 2022 | 36.00 | 36.45 | 35.40 | 35.75 | 63,040 | -0.05(-0.14%) |
May 31, 2022 | 35.34 | 36.00 | 35.34 | 35.80 | 135,064 | +0.97(+2.78%) |
May 27, 2022 | 34.88 | 34.88 | 34.15 | 34.83 | 103,011 | +0.17(+0.50%) |
May 26, 2022 | 33.16 | 35.20 | 33.11 | 34.66 | 75,980 | +1.76(+5.35%) |
May 25, 2022 | 32.93 | 33.20 | 32.71 | 32.90 | 63,669 | +1.05(+3.30%) |
May 24, 2022 | 33.33 | 33.64 | 31.80 | 31.85 | 79,433 | -2.34(-6.84%) |
May 23, 2022 | 34.20 | 34.40 | 33.94 | 34.19 | 114,728 | +0.86(+2.58%) |
May 20, 2022 | 34.50 | 34.50 | 32.69 | 33.33 | 173,833 | -0.29(-0.85%) |
May 19, 2022 | 33.19 | 33.98 | 32.17 | 33.62 | 84,336 | +1.35(+4.17%) |
May 18, 2022 | 32.41 | 33.25 | 32.27 | 32.27 | 168,319 | -0.13(-0.40%) |
May 17, 2022 | 32.11 | 32.50 | 32.07 | 32.40 | 100,217 | +2.00(+6.58%) |
May 16, 2022 | 29.88 | 30.69 | 29.88 | 30.40 | 64,625 | +0.09(+0.30%) |
May 13, 2022 | 29.78 | 30.51 | 29.64 | 30.31 | 112,134 | +1.81(+6.35%) |
May 12, 2022 | 27.85 | 29.26 | 27.85 | 28.50 | 95,733 | +0.30(+1.06%) |
May 11, 2022 | 29.10 | 30.16 | 28.20 | 28.20 | 89,881 | +1.10(+4.06%) |
May 10, 2022 | 26.95 | 27.52 | 26.39 | 27.10 | 71,076 | +0.71(+2.69%) |
May 09, 2022 | 27.60 | 28.30 | 26.38 | 26.39 | 262,414 | -2.41(-8.37%) |
May 06, 2022 | 28.65 | 29.09 | 28.54 | 28.80 | 34,629 | -0.20(-0.69%) |
May 05, 2022 | 30.60 | 30.74 | 28.75 | 29.00 | 76,938 | -1.90(-6.15%) |
May 04, 2022 | 29.91 | 31.00 | 29.80 | 30.90 | 58,035 | +0.78(+2.59%) |
May 03, 2022 | 29.99 | 30.12 | 29.51 | 30.12 | 227,329 | +1.12(+3.86%) |
May 02, 2022 | 29.50 | 29.50 | 28.28 | 29.00 | 52,512 | -0.02(-0.07%) |
Apr 29, 2022 | 29.26 | 29.95 | 29.00 | 29.02 | 41,042 | +0.09(+0.30%) |
Apr 28, 2022 | 29.08 | 29.50 | 28.25 | 28.93 | 40,580 | +0.46(+1.60%) |
Apr 27, 2022 | 28.14 | 28.80 | 28.14 | 28.48 | 65,093 | +0.98(+3.55%) |
Apr 26, 2022 | 28.70 | 28.88 | 27.50 | 27.50 | 120,257 | -1.10(-3.85%) |
Apr 25, 2022 | 28.00 | 28.60 | 27.70 | 28.60 | 48,998 | -0.67(-2.29%) |
Apr 22, 2022 | 29.08 | 29.74 | 28.86 | 29.27 | 27,418 | +0.76(+2.65%) |
Apr 21, 2022 | 28.58 | 29.80 | 28.50 | 28.51 | 53,590 | -1.19(-3.99%) |
Apr 20, 2022 | 30.48 | 30.84 | 29.60 | 29.70 | 40,568 | -1.05(-3.41%) |
Apr 19, 2022 | 30.83 | 30.83 | 30.08 | 30.75 | 59,167 | +1.04(+3.48%) |
Apr 18, 2022 | 29.44 | 30.00 | 29.00 | 29.71 | 80,708 | -0.29(-0.95%) |
Apr 14, 2022 | 29.87 | 30.93 | 29.75 | 30.00 | 61,198 | +0.35(+1.18%) |
Apr 13, 2022 | 28.79 | 29.93 | 28.79 | 29.65 | 48,919 | +1.45(+5.14%) |
Apr 12, 2022 | 27.47 | 29.51 | 27.47 | 28.20 | 46,097 | -0.29(-1.02%) |
Apr 11, 2022 | 27.66 | 28.88 | 27.57 | 28.49 | 116,745 | -1.60(-5.30%) |
Apr 08, 2022 | 30.75 | 30.75 | 30.09 | 30.09 | 50,607 | +0.04(+0.12%) |
Apr 07, 2022 | 29.88 | 31.03 | 29.52 | 30.05 | 52,510 | +0.02(+0.08%) |
Apr 06, 2022 | 30.25 | 30.74 | 29.63 | 30.02 | 79,089 | -0.48(-1.56%) |
Apr 05, 2022 | 31.32 | 31.55 | 30.50 | 30.50 | 95,241 | -0.90(-2.87%) |
Apr 04, 2022 | 31.05 | 31.40 | 30.52 | 31.40 | 165,458 | +2.54(+8.80%) |