Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.63 | 18.84 | 17.44 | 18.06 | 11,383,961 | -0.96(-5.05%) |
Jun 29, 2022 | 19.90 | 19.95 | 18.62 | 19.02 | 13,320,240 | -1.52(-7.40%) |
Jun 28, 2022 | 22.25 | 22.99 | 20.30 | 20.54 | 13,162,844 | -2.16(-9.52%) |
Jun 27, 2022 | 23.83 | 24.19 | 21.88 | 22.70 | 12,965,249 | -0.58(-2.49%) |
Jun 24, 2022 | 22.01 | 23.85 | 21.34 | 23.28 | 28,243,498 | +1.63(+7.53%) |
Jun 23, 2022 | 19.50 | 21.78 | 19.08 | 21.65 | 16,548,107 | +2.38(+12.35%) |
Jun 22, 2022 | 18.65 | 20.08 | 18.59 | 19.27 | 10,517,129 | +0.06(+0.31%) |
Jun 21, 2022 | 18.77 | 21.01 | 18.64 | 19.21 | 15,521,263 | +0.91(+4.97%) |
Jun 17, 2022 | 16.99 | 18.46 | 16.53 | 18.30 | 12,901,784 | +1.58(+9.45%) |
Jun 16, 2022 | 17.50 | 17.89 | 16.40 | 16.72 | 12,581,726 | -1.88(-10.11%) |
Jun 15, 2022 | 17.71 | 19.19 | 17.44 | 18.60 | 14,276,218 | +0.90(+5.08%) |
Jun 14, 2022 | 18.32 | 18.48 | 17.18 | 17.70 | 13,052,942 | -0.22(-1.23%) |
Jun 13, 2022 | 19.40 | 19.67 | 17.36 | 17.92 | 14,734,308 | -2.52(-12.33%) |
Jun 10, 2022 | 20.52 | 21.14 | 19.42 | 20.44 | 16,408,346 | -0.74(-3.49%) |
Jun 09, 2022 | 22.82 | 23.23 | 20.75 | 21.18 | 12,154,809 | -2.15(-9.22%) |
Jun 08, 2022 | 23.25 | 24.92 | 22.72 | 23.33 | 15,572,518 | -1.02(-4.19%) |
Jun 07, 2022 | 22.85 | 24.64 | 21.83 | 24.35 | 17,444,912 | +0.62(+2.61%) |
Jun 06, 2022 | 25.67 | 26.29 | 23.40 | 23.73 | 20,028,060 | -1.37(-5.46%) |
Jun 03, 2022 | 25.18 | 26.18 | 24.46 | 25.10 | 11,418,121 | -1.32(-5.00%) |
Jun 02, 2022 | 23.94 | 26.68 | 23.80 | 26.42 | 18,283,932 | +2.10(+8.63%) |
Jun 01, 2022 | 28.74 | 28.77 | 23.76 | 24.32 | 27,455,496 | -4.18(-14.67%) |
May 31, 2022 | 30.68 | 31.08 | 27.73 | 28.50 | 19,950,160 | -1.85(-6.10%) |
May 27, 2022 | 28.14 | 30.87 | 28.14 | 30.35 | 26,709,984 | +2.33(+8.32%) |
May 26, 2022 | 22.83 | 28.47 | 22.52 | 28.02 | 30,407,888 | +5.00(+21.72%) |
May 25, 2022 | 20.77 | 23.08 | 20.43 | 23.02 | 13,816,577 | +2.26(+10.89%) |
May 24, 2022 | 23.75 | 23.90 | 19.96 | 20.76 | 18,915,198 | -3.76(-15.33%) |
May 23, 2022 | 24.78 | 25.55 | 23.52 | 24.52 | 13,127,035 | -0.30(-1.21%) |
May 20, 2022 | 26.07 | 26.18 | 22.78 | 24.82 | 15,057,653 | -0.89(-3.46%) |
May 19, 2022 | 24.19 | 27.06 | 23.38 | 25.71 | 21,019,306 | +1.26(+5.15%) |
May 18, 2022 | 24.53 | 27.50 | 23.78 | 24.45 | 28,732,038 | -0.79(-3.13%) |
May 17, 2022 | 23.74 | 25.33 | 22.82 | 25.24 | 23,066,194 | +2.29(+9.98%) |
May 16, 2022 | 23.65 | 25.52 | 22.20 | 22.95 | 32,561,836 | -0.76(-3.21%) |
May 13, 2022 | 24.83 | 25.32 | 21.21 | 23.71 | 85,159,384 | +5.67(+31.43%) |
May 12, 2022 | 14.14 | 19.37 | 13.64 | 18.04 | 51,417,956 | +3.41(+23.31%) |
May 11, 2022 | 17.35 | 17.66 | 14.49 | 14.63 | 22,363,884 | -3.56(-19.57%) |
May 10, 2022 | 18.82 | 20.64 | 16.55 | 18.19 | 27,808,778 | -2.40(-11.66%) |
May 09, 2022 | 24.44 | 24.53 | 20.40 | 20.59 | 14,161,140 | -4.36(-17.47%) |
May 06, 2022 | 26.81 | 26.81 | 23.42 | 24.95 | 10,476,317 | -2.07(-7.66%) |
May 05, 2022 | 30.45 | 30.73 | 26.51 | 27.02 | 9,301,821 | -4.74(-14.92%) |
May 04, 2022 | 30.05 | 31.93 | 27.96 | 31.76 | 8,147,936 | +1.66(+5.51%) |
May 03, 2022 | 30.15 | 31.78 | 29.63 | 30.10 | 4,828,064 | -0.26(-0.86%) |
May 02, 2022 | 28.74 | 30.43 | 27.85 | 30.36 | 6,465,988 | +1.66(+5.78%) |
Apr 29, 2022 | 30.98 | 32.72 | 28.59 | 28.70 | 7,276,851 | -2.51(-8.04%) |
Apr 28, 2022 | 30.50 | 31.72 | 28.42 | 31.21 | 7,576,924 | +1.85(+6.30%) |
Apr 27, 2022 | 30.25 | 31.36 | 28.22 | 29.36 | 7,153,597 | -0.82(-2.72%) |
Apr 26, 2022 | 32.25 | 32.44 | 29.67 | 30.18 | 5,943,884 | -2.29(-7.05%) |
Apr 25, 2022 | 31.50 | 32.99 | 31.14 | 32.47 | 8,254,135 | +1.31(+4.20%) |
Apr 22, 2022 | 33.06 | 33.80 | 30.35 | 31.16 | 8,930,790 | -1.74(-5.29%) |
Apr 21, 2022 | 35.58 | 36.50 | 32.13 | 32.90 | 6,700,906 | -1.86(-5.35%) |
Apr 20, 2022 | 36.75 | 36.79 | 34.60 | 34.76 | 5,507,353 | -2.27(-6.13%) |
Apr 19, 2022 | 35.00 | 37.46 | 34.71 | 37.03 | 6,334,622 | +1.82(+5.17%) |
Apr 18, 2022 | 35.27 | 36.30 | 34.28 | 35.21 | 8,348,754 | +0.02(+0.06%) |
Apr 14, 2022 | 38.29 | 38.34 | 35.05 | 35.19 | 5,968,176 | -3.21(-8.36%) |
Apr 13, 2022 | 37.02 | 38.82 | 36.60 | 38.40 | 5,277,853 | +0.92(+2.45%) |
Apr 12, 2022 | 39.21 | 40.31 | 36.99 | 37.48 | 9,101,809 | -0.22(-0.58%) |
Apr 11, 2022 | 36.40 | 39.52 | 35.68 | 37.70 | 11,784,096 | +0.12(+0.32%) |
Apr 08, 2022 | 38.33 | 39.50 | 37.30 | 37.58 | 5,944,469 | -1.12(-2.89%) |
Apr 07, 2022 | 40.93 | 41.69 | 37.03 | 38.70 | 9,986,514 | -2.17(-5.31%) |
Apr 06, 2022 | 42.59 | 42.59 | 38.98 | 40.87 | 14,210,135 | -2.97(-6.77%) |
Apr 05, 2022 | 47.66 | 48.95 | 43.17 | 43.84 | 9,346,085 | -3.86(-8.09%) |
Apr 04, 2022 | 47.23 | 48.46 | 46.12 | 47.70 | 7,461,774 | +1.09(+2.34%) |