Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.23 | 30.72 | 28.75 | 29.34 | 346,661 | -1.27(-4.16%) |
Jun 29, 2022 | 33.76 | 33.97 | 30.42 | 30.61 | 288,471 | -2.18(-6.66%) |
Jun 28, 2022 | 32.80 | 33.81 | 31.87 | 32.80 | 445,114 | +1.66(+5.33%) |
Jun 27, 2022 | 30.11 | 31.57 | 30.09 | 31.14 | 367,438 | +1.72(+5.84%) |
Jun 24, 2022 | 29.54 | 30.56 | 28.79 | 29.42 | 209,639 | +0.89(+3.12%) |
Jun 23, 2022 | 31.19 | 31.43 | 27.66 | 28.53 | 431,638 | -2.30(-7.47%) |
Jun 22, 2022 | 30.48 | 31.97 | 30.05 | 30.83 | 358,474 | -2.81(-8.34%) |
Jun 21, 2022 | 31.99 | 34.02 | 31.99 | 33.63 | 515,746 | +3.15(+10.34%) |
Jun 17, 2022 | 33.48 | 34.04 | 29.66 | 30.48 | 1,004,517 | -3.59(-10.52%) |
Jun 16, 2022 | 36.37 | 36.67 | 33.49 | 34.07 | 489,613 | -4.29(-11.19%) |
Jun 15, 2022 | 39.71 | 40.18 | 36.99 | 38.36 | 187,829 | -1.57(-3.92%) |
Jun 14, 2022 | 41.38 | 42.46 | 38.93 | 39.93 | 183,672 | +0.05(+0.12%) |
Jun 13, 2022 | 41.72 | 41.93 | 38.22 | 39.88 | 497,293 | -4.71(-10.56%) |
Jun 10, 2022 | 45.44 | 46.39 | 43.55 | 44.59 | 297,376 | -1.50(-3.25%) |
Jun 09, 2022 | 47.79 | 48.04 | 46.04 | 46.08 | 258,088 | -2.28(-4.70%) |
Jun 08, 2022 | 48.68 | 49.41 | 47.89 | 48.36 | 312,784 | +0.03(+0.06%) |
Jun 07, 2022 | 45.41 | 48.36 | 45.41 | 48.33 | 250,384 | +2.87(+6.30%) |
Jun 06, 2022 | 46.04 | 46.09 | 44.97 | 45.46 | 178,567 | -0.07(-0.15%) |
Jun 03, 2022 | 44.64 | 45.81 | 44.62 | 45.53 | 121,274 | +1.12(+2.53%) |
Jun 02, 2022 | 43.96 | 44.97 | 43.56 | 44.41 | 153,612 | -0.23(-0.51%) |
Jun 01, 2022 | 44.14 | 45.22 | 43.33 | 44.64 | 182,905 | +1.61(+3.73%) |
May 31, 2022 | 45.82 | 46.29 | 42.68 | 43.03 | 307,169 | -1.41(-3.17%) |
May 27, 2022 | 42.80 | 44.50 | 42.53 | 44.44 | 234,925 | +1.52(+3.54%) |
May 26, 2022 | 42.47 | 43.46 | 42.47 | 42.92 | 184,608 | +1.05(+2.50%) |
May 25, 2022 | 40.52 | 42.04 | 40.52 | 41.87 | 208,870 | +1.74(+4.33%) |
May 24, 2022 | 39.20 | 40.47 | 38.41 | 40.14 | 178,370 | +0.18(+0.45%) |
May 23, 2022 | 38.83 | 40.19 | 38.48 | 39.96 | 246,648 | +2.06(+5.42%) |
May 20, 2022 | 38.20 | 39.31 | 36.44 | 37.90 | 259,570 | +0.27(+0.71%) |
May 19, 2022 | 36.29 | 38.80 | 36.16 | 37.63 | 373,675 | -0.21(-0.57%) |
May 18, 2022 | 40.56 | 40.56 | 36.93 | 37.85 | 274,890 | -2.05(-5.14%) |
May 17, 2022 | 40.14 | 40.33 | 39.15 | 39.89 | 279,986 | +1.04(+2.67%) |
May 16, 2022 | 37.18 | 39.63 | 37.18 | 38.85 | 466,093 | +1.88(+5.10%) |
May 13, 2022 | 35.72 | 37.30 | 35.64 | 36.97 | 237,031 | +2.38(+6.88%) |
May 12, 2022 | 34.34 | 34.65 | 32.57 | 34.59 | 191,683 | +0.03(+0.10%) |
May 11, 2022 | 34.92 | 36.66 | 34.29 | 34.56 | 253,198 | +0.98(+2.93%) |
May 10, 2022 | 34.10 | 35.33 | 32.26 | 33.57 | 356,318 | +0.38(+1.13%) |
May 09, 2022 | 38.16 | 38.16 | 32.90 | 33.19 | 532,121 | -6.59(-16.56%) |
May 06, 2022 | 38.71 | 39.82 | 37.28 | 39.78 | 545,950 | +2.05(+5.44%) |
May 05, 2022 | 39.40 | 39.40 | 36.17 | 37.73 | 232,319 | -1.18(-3.02%) |
May 04, 2022 | 37.18 | 39.12 | 36.48 | 38.91 | 382,858 | +2.89(+8.02%) |
May 03, 2022 | 34.18 | 36.26 | 34.18 | 36.02 | 216,038 | +1.96(+5.75%) |
May 02, 2022 | 32.75 | 34.09 | 32.49 | 34.06 | 250,295 | +0.87(+2.62%) |
Apr 29, 2022 | 35.21 | 35.44 | 32.95 | 33.19 | 231,069 | -1.76(-5.03%) |
Apr 28, 2022 | 33.18 | 35.46 | 32.07 | 34.95 | 214,921 | +2.01(+6.11%) |
Apr 27, 2022 | 32.41 | 33.54 | 31.39 | 32.94 | 216,594 | +0.93(+2.89%) |
Apr 26, 2022 | 32.39 | 33.68 | 31.90 | 32.01 | 205,637 | +0.07(+0.22%) |
Apr 25, 2022 | 32.10 | 32.18 | 29.60 | 31.94 | 490,688 | -2.19(-6.41%) |
Apr 22, 2022 | 35.72 | 36.58 | 34.12 | 34.13 | 290,944 | -1.80(-5.02%) |
Apr 21, 2022 | 38.91 | 39.17 | 35.70 | 35.93 | 260,643 | -2.49(-6.49%) |
Apr 20, 2022 | 38.32 | 38.76 | 37.78 | 38.43 | 145,600 | +0.35(+0.91%) |
Apr 19, 2022 | 38.22 | 39.04 | 37.72 | 38.08 | 215,819 | -0.66(-1.71%) |
Apr 18, 2022 | 38.26 | 39.08 | 37.87 | 38.74 | 226,459 | +1.13(+3.01%) |
Apr 14, 2022 | 36.99 | 38.18 | 36.94 | 37.61 | 189,299 | +0.31(+0.83%) |
Apr 13, 2022 | 37.09 | 37.38 | 35.97 | 37.30 | 198,030 | +1.00(+2.75%) |
Apr 12, 2022 | 36.41 | 37.48 | 36.14 | 36.30 | 247,574 | +1.19(+3.39%) |
Apr 11, 2022 | 36.63 | 36.63 | 35.02 | 35.11 | 267,770 | -2.25(-6.01%) |
Apr 08, 2022 | 35.81 | 37.59 | 35.81 | 37.36 | 327,272 | +1.80(+5.06%) |
Apr 07, 2022 | 35.05 | 35.78 | 33.83 | 35.56 | 242,477 | +0.87(+2.52%) |
Apr 06, 2022 | 35.09 | 35.61 | 34.43 | 34.68 | 177,850 | +0.32(+0.93%) |
Apr 05, 2022 | 35.59 | 36.64 | 34.31 | 34.36 | 243,480 | -1.17(-3.30%) |
Apr 04, 2022 | 35.85 | 35.96 | 34.84 | 35.54 | 191,861 | +0.13(+0.38%) |