Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.35 | 31.95 | 28.95 | 29.53 | 5,425,397 | -2.51(-7.83%) |
Jun 29, 2022 | 36.65 | 37.19 | 31.65 | 32.04 | 5,993,455 | -3.78(-10.56%) |
Jun 28, 2022 | 35.99 | 36.80 | 34.18 | 35.82 | 7,740,570 | +1.83(+5.38%) |
Jun 27, 2022 | 32.16 | 34.48 | 31.57 | 34.00 | 6,299,135 | +2.80(+8.98%) |
Jun 24, 2022 | 31.56 | 33.03 | 30.38 | 31.20 | 5,690,388 | +0.77(+2.52%) |
Jun 23, 2022 | 33.96 | 34.26 | 28.88 | 30.43 | 7,281,422 | -2.80(-8.43%) |
Jun 22, 2022 | 34.08 | 35.65 | 32.89 | 33.23 | 5,889,799 | -4.71(-12.42%) |
Jun 21, 2022 | 37.09 | 38.79 | 36.52 | 37.94 | 5,714,184 | +2.96(+8.46%) |
Jun 17, 2022 | 40.86 | 41.01 | 33.92 | 34.98 | 9,089,721 | -5.97(-14.59%) |
Jun 16, 2022 | 44.40 | 45.43 | 40.19 | 40.95 | 5,069,070 | -6.12(-13.00%) |
Jun 15, 2022 | 48.33 | 49.54 | 44.68 | 47.07 | 3,980,259 | -1.31(-2.70%) |
Jun 14, 2022 | 51.54 | 52.24 | 46.43 | 48.38 | 3,929,229 | -0.76(-1.54%) |
Jun 13, 2022 | 52.31 | 52.31 | 46.41 | 49.14 | 5,140,779 | -7.01(-12.49%) |
Jun 10, 2022 | 56.49 | 58.63 | 53.96 | 56.15 | 4,628,271 | -1.96(-3.38%) |
Jun 09, 2022 | 58.68 | 60.40 | 56.82 | 58.11 | 3,117,812 | -1.59(-2.67%) |
Jun 08, 2022 | 61.63 | 61.81 | 58.57 | 59.70 | 4,604,601 | -1.12(-1.83%) |
Jun 07, 2022 | 55.97 | 60.84 | 55.84 | 60.82 | 3,561,769 | +4.37(+7.74%) |
Jun 06, 2022 | 56.62 | 57.24 | 54.86 | 56.45 | 2,976,888 | +0.87(+1.57%) |
Jun 03, 2022 | 54.18 | 55.87 | 53.72 | 55.58 | 3,658,194 | +1.33(+2.44%) |
Jun 02, 2022 | 53.23 | 55.33 | 52.50 | 54.25 | 4,092,247 | +0.02(+0.04%) |
Jun 01, 2022 | 52.40 | 55.15 | 51.41 | 54.23 | 4,485,762 | +3.39(+6.66%) |
May 31, 2022 | 54.54 | 55.60 | 49.92 | 50.85 | 4,658,616 | -1.63(-3.11%) |
May 27, 2022 | 48.11 | 52.50 | 47.77 | 52.48 | 3,404,973 | +3.86(+7.95%) |
May 26, 2022 | 47.30 | 49.82 | 47.25 | 48.62 | 3,557,803 | +2.14(+4.60%) |
May 25, 2022 | 43.54 | 46.64 | 43.47 | 46.48 | 4,642,382 | +3.39(+7.88%) |
May 24, 2022 | 42.29 | 43.55 | 40.93 | 43.09 | 4,828,102 | -0.25(-0.58%) |
May 23, 2022 | 40.83 | 43.53 | 39.93 | 43.34 | 3,739,882 | +3.26(+8.13%) |
May 20, 2022 | 40.35 | 41.21 | 38.04 | 40.08 | 3,280,271 | +0.45(+1.13%) |
May 19, 2022 | 37.41 | 41.01 | 37.41 | 39.63 | 4,654,993 | +0.06(+0.16%) |
May 18, 2022 | 42.83 | 42.92 | 38.08 | 39.57 | 4,066,225 | -2.84(-6.71%) |
May 17, 2022 | 41.61 | 42.90 | 40.55 | 42.41 | 3,933,866 | +2.38(+5.95%) |
May 16, 2022 | 38.76 | 41.21 | 38.61 | 40.03 | 4,377,185 | +1.69(+4.40%) |
May 13, 2022 | 36.83 | 39.05 | 36.83 | 38.34 | 4,533,997 | +2.99(+8.46%) |
May 12, 2022 | 34.85 | 36.36 | 33.30 | 35.35 | 5,264,523 | -0.20(-0.56%) |
May 11, 2022 | 36.94 | 39.17 | 35.37 | 35.55 | 7,409,840 | +0.35(+0.99%) |
May 10, 2022 | 35.76 | 37.52 | 32.77 | 35.21 | 6,961,526 | +0.34(+0.97%) |
May 09, 2022 | 41.75 | 41.75 | 34.39 | 34.87 | 6,849,038 | -9.06(-20.62%) |
May 06, 2022 | 43.92 | 44.24 | 41.27 | 43.92 | 4,658,792 | +1.00(+2.33%) |
May 05, 2022 | 45.67 | 46.04 | 40.22 | 42.92 | 5,503,894 | -2.40(-5.29%) |
May 04, 2022 | 43.81 | 45.42 | 41.28 | 45.32 | 4,956,148 | +3.55(+8.50%) |
May 03, 2022 | 38.49 | 42.24 | 38.49 | 41.77 | 4,156,303 | +3.59(+9.40%) |
May 02, 2022 | 36.86 | 38.60 | 35.49 | 38.18 | 5,667,087 | +0.12(+0.30%) |
Apr 29, 2022 | 40.42 | 41.21 | 37.52 | 38.07 | 5,364,705 | -2.14(-5.33%) |
Apr 28, 2022 | 38.30 | 41.08 | 35.86 | 40.21 | 7,288,161 | +2.49(+6.61%) |
Apr 27, 2022 | 37.07 | 38.61 | 35.44 | 37.72 | 4,703,228 | +1.12(+3.06%) |
Apr 26, 2022 | 37.98 | 39.36 | 36.59 | 36.60 | 6,688,468 | -0.83(-2.23%) |
Apr 25, 2022 | 36.29 | 38.09 | 33.61 | 37.43 | 7,561,311 | -1.58(-4.06%) |
Apr 22, 2022 | 41.95 | 43.14 | 38.55 | 39.02 | 4,863,898 | -3.47(-8.17%) |
Apr 21, 2022 | 47.49 | 48.09 | 41.92 | 42.49 | 6,259,128 | -4.08(-8.76%) |
Apr 20, 2022 | 46.14 | 47.03 | 44.87 | 46.57 | 6,084,030 | +1.17(+2.57%) |
Apr 19, 2022 | 45.82 | 46.77 | 44.53 | 45.40 | 5,648,042 | -1.45(-3.09%) |
Apr 18, 2022 | 46.04 | 47.81 | 45.27 | 46.85 | 5,141,146 | +1.73(+3.83%) |
Apr 14, 2022 | 44.79 | 46.02 | 44.26 | 45.12 | 5,933,927 | +0.20(+0.44%) |
Apr 13, 2022 | 44.08 | 45.38 | 42.65 | 44.92 | 7,531,753 | +2.16(+5.05%) |
Apr 12, 2022 | 43.04 | 44.91 | 42.54 | 42.76 | 6,777,450 | +1.16(+2.79%) |
Apr 11, 2022 | 42.28 | 42.45 | 40.35 | 41.60 | 6,056,482 | -1.69(-3.91%) |
Apr 08, 2022 | 41.94 | 43.88 | 41.72 | 43.29 | 4,995,210 | +1.79(+4.32%) |
Apr 07, 2022 | 41.79 | 42.53 | 39.03 | 41.50 | 5,537,501 | +0.79(+1.94%) |
Apr 06, 2022 | 41.34 | 42.58 | 39.95 | 40.70 | 6,383,138 | -0.14(-0.35%) |
Apr 05, 2022 | 43.44 | 44.63 | 40.67 | 40.85 | 7,908,613 | -1.89(-4.42%) |
Apr 04, 2022 | 43.66 | 44.33 | 41.70 | 42.74 | 6,658,181 | +0.21(+0.50%) |