Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.71 | 24.50 | 21.65 | 22.02 | 31,640 | -1.98(-8.24%) |
Jun 29, 2022 | 26.56 | 27.16 | 24.00 | 24.00 | 30,926 | -2.18(-8.34%) |
Jun 28, 2022 | 27.70 | 28.70 | 26.06 | 26.18 | 30,294 | -1.34(-4.86%) |
Jun 27, 2022 | 29.44 | 30.04 | 27.52 | 27.52 | 28,830 | -1.97(-6.69%) |
Jun 24, 2022 | 29.76 | 31.36 | 29.12 | 29.49 | 80,325 | +1.58(+5.65%) |
Jun 23, 2022 | 28.80 | 29.48 | 26.56 | 27.92 | 67,753 | -1.13(-3.89%) |
Jun 22, 2022 | 30.72 | 31.42 | 28.61 | 29.05 | 47,972 | -2.74(-8.61%) |
Jun 21, 2022 | 32.00 | 32.96 | 30.57 | 31.78 | 42,976 | +0.10(+0.32%) |
Jun 17, 2022 | 30.40 | 33.60 | 30.40 | 31.68 | 60,698 | +1.40(+4.64%) |
Jun 16, 2022 | 28.85 | 31.95 | 28.26 | 30.28 | 66,012 | -1.24(-3.92%) |
Jun 15, 2022 | 29.12 | 32.25 | 29.12 | 31.51 | 101,152 | +2.07(+7.03%) |
Jun 14, 2022 | 31.04 | 34.88 | 28.26 | 29.44 | 235,322 | -0.85(-2.80%) |
Jun 13, 2022 | 31.36 | 35.20 | 29.12 | 30.29 | 137,073 | -1.39(-4.39%) |
Jun 10, 2022 | 37.44 | 38.08 | 27.84 | 31.68 | 242,051 | -8.32(-20.80%) |
Jun 09, 2022 | 46.40 | 47.68 | 40.00 | 40.00 | 46,062 | -5.12(-11.35%) |
Jun 08, 2022 | 43.84 | 46.40 | 41.60 | 45.12 | 59,336 | +1.28(+2.92%) |
Jun 07, 2022 | 47.68 | 52.16 | 43.20 | 43.84 | 87,991 | -2.88(-6.16%) |
Jun 06, 2022 | 66.56 | 67.20 | 45.12 | 46.72 | 135,790 | -16.96(-26.63%) |
Jun 03, 2022 | 74.24 | 74.24 | 60.80 | 63.68 | 37,006 | -9.92(-13.48%) |
Jun 02, 2022 | 74.24 | 74.56 | 71.68 | 73.60 | 29,637 | +0.64(+0.88%) |
Jun 01, 2022 | 74.56 | 76.16 | 70.40 | 72.96 | 17,441 | -0.32(-0.44%) |
May 31, 2022 | 75.20 | 75.52 | 72.32 | 73.28 | 16,184 | -0.64(-0.87%) |
May 27, 2022 | 74.24 | 78.08 | 70.40 | 73.92 | 25,075 | +0.64(+0.87%) |
May 26, 2022 | 72.96 | 75.84 | 69.76 | 73.28 | 19,511 | +1.92(+2.69%) |
May 25, 2022 | 67.20 | 72.96 | 65.92 | 71.36 | 11,433 | +2.56(+3.72%) |
May 24, 2022 | 70.72 | 72.04 | 66.88 | 68.80 | 17,191 | -3.52(-4.87%) |
May 23, 2022 | 71.36 | 74.88 | 70.08 | 72.32 | 15,891 | -0.32(-0.44%) |
May 20, 2022 | 78.08 | 78.08 | 69.44 | 72.64 | 13,230 | -1.60(-2.16%) |
May 19, 2022 | 77.44 | 77.76 | 70.40 | 74.24 | 25,855 | -3.84(-4.92%) |
May 18, 2022 | 80.00 | 80.96 | 74.40 | 78.08 | 25,822 | -5.44(-6.51%) |
May 17, 2022 | 85.76 | 88.96 | 80.16 | 83.52 | 39,786 | +0.64(+0.77%) |
May 16, 2022 | 88.00 | 89.60 | 81.60 | 82.88 | 39,656 | -8.96(-9.76%) |
May 13, 2022 | 78.08 | 98.56 | 77.12 | 91.84 | 72,268 | +16.96(+22.65%) |
May 12, 2022 | 62.72 | 81.92 | 55.04 | 74.88 | 93,486 | +10.88(+17.00%) |
May 11, 2022 | 71.68 | 72.78 | 63.68 | 64.00 | 25,180 | -9.44(-12.85%) |
May 10, 2022 | 93.44 | 93.76 | 67.20 | 73.44 | 54,579 | -11.04(-13.07%) |
May 09, 2022 | 100.48 | 102.08 | 84.16 | 84.48 | 23,112 | -18.88(-18.27%) |
May 06, 2022 | 111.04 | 111.04 | 100.96 | 103.36 | 19,306 | -9.28(-8.24%) |
May 05, 2022 | 119.36 | 120.00 | 112.32 | 112.64 | 17,450 | -9.60(-7.85%) |
May 04, 2022 | 124.80 | 125.44 | 110.72 | 122.24 | 23,031 | -0.96(-0.78%) |
May 03, 2022 | 124.80 | 128.32 | 114.24 | 123.20 | 25,838 | -0.32(-0.26%) |
May 02, 2022 | 130.56 | 130.88 | 119.04 | 123.52 | 24,027 | -6.08(-4.69%) |
Apr 29, 2022 | 133.44 | 136.32 | 127.68 | 129.60 | 17,009 | -6.08(-4.48%) |
Apr 28, 2022 | 132.48 | 135.78 | 124.16 | 135.68 | 20,265 | +4.48(+3.41%) |
Apr 27, 2022 | 137.92 | 140.48 | 129.28 | 131.20 | 14,611 | -4.48(-3.30%) |
Apr 26, 2022 | 142.08 | 142.40 | 129.92 | 135.68 | 27,106 | -8.32(-5.78%) |
Apr 25, 2022 | 141.44 | 146.88 | 136.00 | 144.00 | 34,670 | +2.24(+1.58%) |
Apr 22, 2022 | 155.52 | 157.12 | 139.20 | 141.76 | 19,630 | -13.76(-8.85%) |
Apr 21, 2022 | 159.36 | 162.24 | 151.36 | 155.52 | 19,748 | -4.48(-2.80%) |
Apr 20, 2022 | 158.72 | 161.28 | 148.72 | 160.00 | 20,834 | +1.28(+0.81%) |
Apr 19, 2022 | 151.04 | 163.84 | 146.88 | 158.72 | 23,749 | +0.64(+0.40%) |
Apr 18, 2022 | 167.04 | 167.20 | 149.44 | 158.08 | 26,519 | -5.44(-3.33%) |
Apr 14, 2022 | 175.04 | 175.36 | 161.28 | 163.52 | 21,575 | -10.24(-5.89%) |
Apr 13, 2022 | 181.76 | 181.76 | 169.60 | 173.76 | 20,830 | -6.72(-3.72%) |
Apr 12, 2022 | 181.44 | 196.32 | 177.92 | 180.48 | 24,712 | +2.24(+1.26%) |
Apr 11, 2022 | 177.92 | 186.24 | 173.44 | 178.24 | 21,470 | -3.68(-2.02%) |
Apr 08, 2022 | 194.56 | 196.48 | 178.24 | 181.92 | 21,251 | -12.00(-6.19%) |
Apr 07, 2022 | 213.44 | 216.64 | 182.40 | 193.92 | 29,255 | -17.60(-8.32%) |
Apr 06, 2022 | 224.32 | 224.32 | 200.64 | 211.52 | 34,904 | -21.76(-9.33%) |
Apr 05, 2022 | 236.80 | 237.44 | 220.80 | 233.28 | 12,910 | +0.64(+0.28%) |
Apr 04, 2022 | 220.16 | 239.68 | 218.88 | 232.64 | 17,278 | +14.08(+6.44%) |