Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.07 | 39.42 | 35.51 | 37.08 | 7,868,040 | +0.81(+2.23%) |
Jun 29, 2022 | 37.45 | 39.25 | 35.35 | 36.27 | 6,630,538 | -0.93(-2.51%) |
Jun 28, 2022 | 33.53 | 38.14 | 33.06 | 37.20 | 10,656,236 | +3.54(+10.52%) |
Jun 27, 2022 | 33.59 | 35.74 | 32.59 | 33.66 | 9,090,222 | +0.40(+1.20%) |
Jun 24, 2022 | 33.04 | 37.12 | 32.57 | 33.26 | 10,459,644 | -1.30(-3.77%) |
Jun 23, 2022 | 41.55 | 42.03 | 34.38 | 34.57 | 10,187,983 | -7.90(-18.61%) |
Jun 22, 2022 | 48.23 | 48.40 | 39.85 | 42.47 | 7,520,626 | -3.17(-6.95%) |
Jun 21, 2022 | 48.49 | 48.56 | 41.82 | 45.64 | 6,719,185 | -5.46(-10.68%) |
Jun 17, 2022 | 60.37 | 60.55 | 47.52 | 51.10 | 5,642,779 | -10.66(-17.26%) |
Jun 16, 2022 | 62.69 | 66.47 | 61.13 | 61.75 | 3,447,711 | +4.30(+7.49%) |
Jun 15, 2022 | 61.53 | 63.88 | 55.26 | 57.45 | 4,298,844 | -6.62(-10.33%) |
Jun 14, 2022 | 63.09 | 68.07 | 61.82 | 64.07 | 2,461,989 | -0.30(-0.47%) |
Jun 13, 2022 | 60.60 | 66.14 | 59.04 | 64.37 | 3,673,431 | +9.14(+16.55%) |
Jun 10, 2022 | 51.23 | 56.21 | 50.61 | 55.23 | 2,771,903 | +6.96(+14.42%) |
Jun 09, 2022 | 44.07 | 48.56 | 43.58 | 48.27 | 3,808,421 | +4.98(+11.50%) |
Jun 08, 2022 | 45.53 | 45.53 | 40.67 | 43.29 | 4,582,550 | -1.25(-2.80%) |
Jun 07, 2022 | 53.28 | 53.78 | 44.34 | 44.54 | 4,010,337 | -7.64(-14.64%) |
Jun 06, 2022 | 45.95 | 53.13 | 45.01 | 52.17 | 3,287,156 | +4.13(+8.60%) |
Jun 03, 2022 | 53.01 | 53.19 | 47.43 | 48.04 | 4,047,428 | -5.95(-11.02%) |
Jun 02, 2022 | 57.78 | 59.88 | 53.12 | 53.99 | 2,463,875 | -2.89(-5.07%) |
Jun 01, 2022 | 52.91 | 59.78 | 50.88 | 56.88 | 3,297,549 | +2.98(+5.53%) |
May 31, 2022 | 50.07 | 56.18 | 48.63 | 53.90 | 3,154,541 | +4.57(+9.27%) |
May 27, 2022 | 56.41 | 58.96 | 49.26 | 49.33 | 2,918,545 | -6.19(-11.15%) |
May 26, 2022 | 57.17 | 58.09 | 53.24 | 55.51 | 2,075,733 | -2.19(-3.80%) |
May 25, 2022 | 58.85 | 61.81 | 55.63 | 57.70 | 2,583,900 | -0.66(-1.13%) |
May 24, 2022 | 54.31 | 59.41 | 53.80 | 58.36 | 3,622,120 | +6.14(+11.76%) |
May 23, 2022 | 49.93 | 53.37 | 49.08 | 52.22 | 3,595,315 | +0.51(+0.99%) |
May 20, 2022 | 51.61 | 59.69 | 50.54 | 51.71 | 4,539,768 | -2.42(-4.47%) |
May 19, 2022 | 58.59 | 59.04 | 52.37 | 54.12 | 4,207,897 | -3.40(-5.91%) |
May 18, 2022 | 54.54 | 59.25 | 52.60 | 57.52 | 4,902,658 | +7.42(+14.80%) |
May 17, 2022 | 53.84 | 56.11 | 50.11 | 50.11 | 4,495,364 | -7.79(-13.45%) |
May 16, 2022 | 58.55 | 60.83 | 52.91 | 57.90 | 4,097,051 | +0.48(+0.83%) |
May 13, 2022 | 65.12 | 66.06 | 55.00 | 57.42 | 4,922,397 | -12.29(-17.63%) |
May 12, 2022 | 80.48 | 81.21 | 65.33 | 69.71 | 4,420,931 | -7.75(-10.01%) |
May 11, 2022 | 66.38 | 78.27 | 62.77 | 77.46 | 5,192,223 | +13.40(+20.91%) |
May 10, 2022 | 65.34 | 72.82 | 58.53 | 64.07 | 4,997,946 | -11.44(-15.15%) |
May 09, 2022 | 64.64 | 76.29 | 61.90 | 75.50 | 4,697,983 | +14.85(+24.47%) |
May 06, 2022 | 54.62 | 61.61 | 54.05 | 60.66 | 4,275,350 | +7.85(+14.86%) |
May 05, 2022 | 46.27 | 54.86 | 45.70 | 52.81 | 3,651,161 | +8.10(+18.13%) |
May 04, 2022 | 47.42 | 54.08 | 43.91 | 44.71 | 3,824,775 | -3.09(-6.47%) |
May 03, 2022 | 48.05 | 49.78 | 45.43 | 47.80 | 3,491,292 | -0.13(-0.28%) |
May 02, 2022 | 55.08 | 55.34 | 47.69 | 47.93 | 3,676,310 | -6.78(-12.39%) |
Apr 29, 2022 | 50.74 | 54.94 | 46.53 | 54.71 | 3,347,238 | +4.70(+9.41%) |
Apr 28, 2022 | 48.27 | 57.08 | 47.98 | 50.01 | 4,890,676 | -0.47(-0.92%) |
Apr 27, 2022 | 48.82 | 51.02 | 46.26 | 50.48 | 2,656,934 | +1.49(+3.03%) |
Apr 26, 2022 | 43.04 | 49.19 | 41.77 | 48.99 | 4,539,398 | +7.36(+17.68%) |
Apr 25, 2022 | 45.57 | 45.66 | 41.16 | 41.63 | 2,798,319 | -2.72(-6.14%) |
Apr 22, 2022 | 42.89 | 44.76 | 41.10 | 44.35 | 3,455,275 | +1.94(+4.58%) |
Apr 21, 2022 | 36.62 | 42.73 | 35.67 | 42.41 | 4,589,722 | +4.77(+12.67%) |
Apr 20, 2022 | 37.16 | 39.89 | 36.49 | 37.64 | 3,220,939 | -0.34(-0.90%) |
Apr 19, 2022 | 39.23 | 40.37 | 36.07 | 37.98 | 2,885,455 | -1.32(-3.37%) |
Apr 18, 2022 | 34.95 | 39.70 | 34.72 | 39.31 | 4,033,669 | +4.85(+14.06%) |
Apr 14, 2022 | 32.13 | 34.57 | 31.92 | 34.46 | 4,370,844 | +2.76(+8.71%) |
Apr 13, 2022 | 35.41 | 35.41 | 31.01 | 31.70 | 4,741,190 | -3.98(-11.16%) |
Apr 12, 2022 | 34.33 | 36.76 | 32.25 | 35.68 | 4,714,808 | +0.29(+0.81%) |
Apr 11, 2022 | 33.42 | 35.82 | 32.93 | 35.39 | 3,974,936 | +3.16(+9.81%) |
Apr 08, 2022 | 30.49 | 32.46 | 29.98 | 32.23 | 5,188,460 | +1.90(+6.28%) |
Apr 07, 2022 | 29.65 | 31.48 | 28.50 | 30.33 | 5,017,118 | +1.05(+3.58%) |
Apr 06, 2022 | 30.64 | 31.27 | 28.32 | 29.28 | 5,330,262 | -0.24(-0.81%) |
Apr 05, 2022 | 27.16 | 29.65 | 26.09 | 29.52 | 7,158,777 | +2.52(+9.35%) |
Apr 04, 2022 | 29.40 | 29.61 | 26.86 | 27.00 | 5,360,514 | -2.52(-8.55%) |