Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.99 | 21.99 | 20.82 | 21.49 | 812,429 | -0.89(-3.98%) |
Jun 29, 2022 | 22.57 | 22.66 | 21.97 | 22.38 | 414,964 | -0.25(-1.10%) |
Jun 28, 2022 | 23.77 | 24.02 | 22.60 | 22.63 | 754,126 | -0.91(-3.87%) |
Jun 27, 2022 | 23.98 | 24.14 | 22.96 | 23.54 | 1,081,664 | -0.11(-0.47%) |
Jun 24, 2022 | 23.29 | 23.83 | 23.11 | 23.65 | 1,664,449 | +0.61(+2.65%) |
Jun 23, 2022 | 22.69 | 23.53 | 22.69 | 23.04 | 693,783 | +0.37(+1.63%) |
Jun 22, 2022 | 22.17 | 23.05 | 22.17 | 22.67 | 498,537 | +0.20(+0.89%) |
Jun 21, 2022 | 22.62 | 23.57 | 22.45 | 22.47 | 745,185 | -0.05(-0.22%) |
Jun 17, 2022 | 21.82 | 22.93 | 21.82 | 22.52 | 892,171 | +1.05(+4.89%) |
Jun 16, 2022 | 21.53 | 21.90 | 21.15 | 21.47 | 665,106 | -0.95(-4.24%) |
Jun 15, 2022 | 21.72 | 22.89 | 21.63 | 22.42 | 1,113,964 | +1.22(+5.75%) |
Jun 14, 2022 | 22.37 | 22.38 | 20.78 | 21.20 | 1,379,513 | -1.13(-5.06%) |
Jun 13, 2022 | 22.27 | 22.77 | 21.77 | 22.33 | 1,205,076 | -0.89(-3.83%) |
Jun 10, 2022 | 23.74 | 24.18 | 23.01 | 23.22 | 970,700 | -1.03(-4.25%) |
Jun 09, 2022 | 25.08 | 25.48 | 24.17 | 24.25 | 866,759 | -1.25(-4.90%) |
Jun 08, 2022 | 25.62 | 26.37 | 25.42 | 25.50 | 628,172 | -0.22(-0.86%) |
Jun 07, 2022 | 25.46 | 26.08 | 25.16 | 25.72 | 711,372 | +0.03(+0.12%) |
Jun 06, 2022 | 25.84 | 25.97 | 24.98 | 25.69 | 1,203,870 | +0.22(+0.86%) |
Jun 03, 2022 | 26.06 | 26.40 | 25.39 | 25.47 | 1,132,258 | -0.98(-3.71%) |
Jun 02, 2022 | 25.33 | 26.73 | 25.33 | 26.45 | 851,446 | +1.02(+4.01%) |
Jun 01, 2022 | 25.43 | 26.24 | 24.60 | 25.43 | 1,529,582 | +0.11(+0.43%) |
May 31, 2022 | 25.59 | 26.09 | 24.71 | 25.32 | 1,695,931 | -0.47(-1.82%) |
May 27, 2022 | 24.84 | 26.11 | 24.84 | 25.79 | 884,792 | +1.03(+4.16%) |
May 26, 2022 | 24.11 | 25.75 | 23.93 | 24.76 | 1,912,062 | +0.85(+3.55%) |
May 25, 2022 | 22.21 | 25.27 | 22.21 | 23.91 | 2,968,345 | +1.56(+6.98%) |
May 24, 2022 | 21.89 | 22.67 | 21.25 | 22.35 | 1,392,910 | +0.22(+0.99%) |
May 23, 2022 | 22.97 | 23.02 | 21.73 | 22.13 | 1,510,509 | -0.80(-3.49%) |
May 20, 2022 | 24.01 | 24.01 | 22.17 | 22.93 | 961,009 | -0.46(-1.97%) |
May 19, 2022 | 22.77 | 24.49 | 22.77 | 23.39 | 1,139,954 | +0.23(+0.99%) |
May 18, 2022 | 24.77 | 25.47 | 22.97 | 23.16 | 1,100,701 | -2.17(-8.57%) |
May 17, 2022 | 25.49 | 25.89 | 24.28 | 25.33 | 1,264,781 | +0.68(+2.76%) |
May 16, 2022 | 25.13 | 25.53 | 24.12 | 24.65 | 1,196,081 | -0.72(-2.84%) |
May 13, 2022 | 24.06 | 25.75 | 24.06 | 25.37 | 1,524,428 | +1.83(+7.77%) |
May 12, 2022 | 22.03 | 24.68 | 21.69 | 23.54 | 2,039,067 | +1.19(+5.32%) |
May 11, 2022 | 22.72 | 24.42 | 21.58 | 22.35 | 2,452,401 | -0.66(-2.87%) |
May 10, 2022 | 25.53 | 25.53 | 20.15 | 23.01 | 6,658,707 | -6.82(-22.86%) |
May 09, 2022 | 31.09 | 31.78 | 29.63 | 29.83 | 2,261,923 | -1.92(-6.05%) |
May 06, 2022 | 33.28 | 33.42 | 30.94 | 31.75 | 1,354,612 | -2.19(-6.45%) |
May 05, 2022 | 36.21 | 36.21 | 33.18 | 33.94 | 1,083,521 | -3.12(-8.42%) |
May 04, 2022 | 33.56 | 37.09 | 33.08 | 37.06 | 1,916,463 | +3.50(+10.43%) |
May 03, 2022 | 33.46 | 34.12 | 32.74 | 33.56 | 1,155,688 | -0.01(-0.03%) |
May 02, 2022 | 32.45 | 33.68 | 31.90 | 33.57 | 1,217,298 | +0.89(+2.72%) |
Apr 29, 2022 | 34.05 | 35.05 | 32.46 | 32.68 | 945,983 | -1.69(-4.92%) |
Apr 28, 2022 | 35.39 | 36.99 | 32.87 | 34.37 | 1,162,879 | -0.38(-1.09%) |
Apr 27, 2022 | 35.09 | 36.19 | 34.62 | 34.75 | 673,816 | -0.59(-1.67%) |
Apr 26, 2022 | 36.01 | 36.18 | 34.86 | 35.34 | 1,108,427 | -1.18(-3.23%) |
Apr 25, 2022 | 34.05 | 36.57 | 33.75 | 36.52 | 1,675,659 | +1.76(+5.06%) |
Apr 22, 2022 | 35.55 | 35.85 | 34.60 | 34.76 | 843,354 | -0.57(-1.61%) |
Apr 21, 2022 | 36.45 | 36.45 | 34.92 | 35.33 | 1,375,674 | -0.92(-2.54%) |
Apr 20, 2022 | 39.81 | 40.25 | 35.28 | 36.25 | 1,709,198 | -3.75(-9.38%) |
Apr 19, 2022 | 40.91 | 41.30 | 39.81 | 40.00 | 799,383 | -1.47(-3.54%) |
Apr 18, 2022 | 42.96 | 43.19 | 40.96 | 41.47 | 1,094,436 | -1.40(-3.27%) |
Apr 14, 2022 | 42.62 | 43.29 | 42.10 | 42.87 | 962,069 | +0.29(+0.68%) |
Apr 13, 2022 | 40.70 | 42.60 | 40.45 | 42.58 | 788,085 | +2.00(+4.93%) |
Apr 12, 2022 | 41.68 | 43.16 | 40.53 | 40.58 | 895,778 | +0.07(+0.17%) |
Apr 11, 2022 | 40.00 | 41.29 | 39.51 | 40.51 | 639,598 | -0.12(-0.30%) |
Apr 08, 2022 | 41.47 | 42.24 | 40.45 | 40.63 | 1,072,331 | -1.21(-2.89%) |
Apr 07, 2022 | 41.26 | 42.32 | 40.40 | 41.84 | 1,609,563 | +0.21(+0.50%) |
Apr 06, 2022 | 42.18 | 42.61 | 40.33 | 41.63 | 1,300,268 | -1.59(-3.68%) |
Apr 05, 2022 | 44.80 | 45.05 | 42.17 | 43.22 | 821,483 | -1.55(-3.46%) |
Apr 04, 2022 | 43.76 | 45.47 | 43.24 | 44.77 | 1,230,975 | +1.25(+2.87%) |