Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.62 | 44.25 | 41.62 | 43.88 | 35,732 | +1.17(+2.74%) |
Jun 29, 2022 | 43.42 | 44.10 | 41.97 | 42.71 | 16,274 | -0.92(-2.11%) |
Jun 28, 2022 | 42.69 | 44.88 | 42.36 | 43.63 | 21,434 | +1.05(+2.48%) |
Jun 27, 2022 | 43.47 | 43.49 | 41.59 | 42.57 | 44,086 | -0.32(-0.74%) |
Jun 24, 2022 | 40.34 | 43.50 | 39.68 | 42.89 | 74,803 | +2.55(+6.33%) |
Jun 23, 2022 | 41.64 | 42.36 | 39.26 | 40.34 | 43,827 | -1.31(-3.14%) |
Jun 22, 2022 | 41.56 | 42.18 | 40.78 | 41.64 | 36,824 | -0.96(-2.25%) |
Jun 21, 2022 | 41.93 | 43.55 | 41.82 | 42.60 | 32,876 | +0.64(+1.52%) |
Jun 17, 2022 | 41.04 | 42.20 | 40.51 | 41.96 | 63,058 | +0.15(+0.35%) |
Jun 16, 2022 | 43.17 | 43.35 | 40.48 | 41.82 | 44,722 | -3.23(-7.18%) |
Jun 15, 2022 | 44.61 | 46.29 | 44.28 | 45.05 | 45,205 | +0.44(+0.98%) |
Jun 14, 2022 | 42.71 | 45.61 | 42.71 | 44.61 | 43,426 | +2.21(+5.20%) |
Jun 13, 2022 | 44.92 | 44.92 | 41.51 | 42.41 | 72,153 | -3.45(-7.51%) |
Jun 10, 2022 | 48.39 | 48.39 | 44.32 | 45.85 | 59,801 | -3.53(-7.15%) |
Jun 09, 2022 | 49.11 | 50.02 | 48.73 | 49.38 | 22,808 | -0.55(-1.10%) |
Jun 08, 2022 | 52.01 | 52.32 | 48.66 | 49.94 | 42,592 | -2.08(-4.00%) |
Jun 07, 2022 | 49.10 | 52.26 | 49.10 | 52.02 | 57,503 | +2.80(+5.68%) |
Jun 06, 2022 | 48.52 | 50.00 | 48.34 | 49.22 | 40,619 | +1.71(+3.61%) |
Jun 03, 2022 | 48.39 | 49.39 | 46.55 | 47.51 | 33,440 | -0.78(-1.62%) |
Jun 02, 2022 | 46.46 | 48.47 | 45.89 | 48.29 | 48,645 | +1.80(+3.87%) |
Jun 01, 2022 | 45.46 | 47.80 | 44.98 | 46.49 | 72,753 | +1.68(+3.75%) |
May 31, 2022 | 49.66 | 50.87 | 43.91 | 44.81 | 110,678 | -4.82(-9.71%) |
May 27, 2022 | 47.83 | 51.42 | 47.83 | 49.63 | 74,049 | +2.20(+4.64%) |
May 26, 2022 | 44.83 | 47.77 | 44.83 | 47.43 | 60,736 | +2.65(+5.91%) |
May 25, 2022 | 40.96 | 44.96 | 40.96 | 44.78 | 50,849 | +3.89(+9.52%) |
May 24, 2022 | 44.41 | 44.51 | 40.12 | 40.89 | 58,434 | -3.81(-8.52%) |
May 23, 2022 | 43.65 | 45.30 | 42.32 | 44.70 | 94,945 | +2.71(+6.47%) |
May 20, 2022 | 41.66 | 42.32 | 40.82 | 41.98 | 54,284 | +0.87(+2.12%) |
May 19, 2022 | 43.60 | 44.58 | 40.94 | 41.11 | 81,880 | -2.68(-6.11%) |
May 18, 2022 | 40.13 | 43.92 | 40.04 | 43.79 | 82,693 | +3.58(+8.92%) |
May 17, 2022 | 39.79 | 40.38 | 38.86 | 40.20 | 39,383 | +1.17(+3.00%) |
May 16, 2022 | 39.93 | 39.93 | 37.92 | 39.03 | 58,390 | -0.96(-2.39%) |
May 13, 2022 | 38.37 | 40.23 | 38.31 | 39.99 | 47,256 | +2.11(+5.56%) |
May 12, 2022 | 37.65 | 37.95 | 36.79 | 37.88 | 26,788 | +0.32(+0.85%) |
May 11, 2022 | 38.60 | 39.44 | 37.01 | 37.57 | 51,330 | -0.70(-1.82%) |
May 10, 2022 | 36.96 | 38.61 | 36.29 | 38.26 | 52,566 | +2.07(+5.71%) |
May 09, 2022 | 35.94 | 38.24 | 35.80 | 36.19 | 60,664 | +0.03(+0.08%) |
May 06, 2022 | 36.05 | 36.31 | 34.31 | 36.16 | 44,637 | -0.30(-0.82%) |
May 05, 2022 | 33.72 | 37.32 | 33.18 | 36.46 | 94,668 | +3.13(+9.39%) |
May 04, 2022 | 32.85 | 33.33 | 32.51 | 33.33 | 38,398 | +0.55(+1.68%) |
May 03, 2022 | 31.20 | 32.85 | 31.10 | 32.78 | 28,066 | +1.86(+6.00%) |
May 02, 2022 | 30.65 | 31.26 | 30.13 | 30.93 | 29,164 | +0.19(+0.63%) |
Apr 29, 2022 | 31.08 | 31.48 | 30.66 | 30.73 | 20,299 | -0.34(-1.09%) |
Apr 28, 2022 | 30.07 | 31.58 | 29.89 | 31.07 | 27,086 | +1.15(+3.84%) |
Apr 27, 2022 | 29.19 | 30.34 | 29.19 | 29.92 | 25,550 | +0.83(+2.86%) |
Apr 26, 2022 | 30.61 | 31.38 | 29.04 | 29.09 | 21,496 | -1.43(-4.69%) |
Apr 25, 2022 | 32.70 | 32.70 | 29.85 | 30.52 | 48,620 | -2.47(-7.50%) |
Apr 22, 2022 | 33.08 | 33.33 | 32.73 | 33.00 | 39,969 | +0.06(+0.18%) |
Apr 21, 2022 | 33.30 | 33.33 | 32.30 | 32.94 | 39,385 | -0.12(-0.35%) |
Apr 20, 2022 | 32.85 | 33.09 | 31.18 | 33.05 | 60,329 | +0.22(+0.68%) |
Apr 19, 2022 | 32.21 | 33.26 | 31.55 | 32.83 | 54,789 | +1.10(+3.47%) |
Apr 18, 2022 | 31.88 | 32.39 | 31.18 | 31.73 | 31,559 | +0.08(+0.24%) |
Apr 14, 2022 | 31.17 | 32.17 | 30.58 | 31.65 | 24,358 | +0.43(+1.39%) |
Apr 13, 2022 | 29.43 | 31.85 | 29.36 | 31.22 | 52,023 | +1.99(+6.81%) |
Apr 12, 2022 | 27.90 | 29.58 | 27.90 | 29.23 | 26,752 | +1.26(+4.49%) |
Apr 11, 2022 | 27.05 | 28.31 | 26.91 | 27.97 | 13,505 | +0.57(+2.08%) |
Apr 08, 2022 | 26.90 | 27.83 | 26.90 | 27.40 | 19,592 | +0.58(+2.16%) |
Apr 07, 2022 | 26.94 | 27.90 | 25.82 | 26.82 | 29,877 | -0.03(-0.11%) |
Apr 06, 2022 | 27.89 | 27.89 | 26.81 | 26.85 | 19,009 | -1.56(-5.48%) |
Apr 05, 2022 | 28.74 | 28.82 | 27.85 | 28.41 | 11,622 | -0.22(-0.78%) |
Apr 04, 2022 | 28.33 | 29.06 | 28.22 | 28.63 | 24,541 | +0.30(+1.06%) |