Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.35 | 24.14 | 22.36 | 23.24 | 3,274,241 | -0.43(-1.82%) |
Jun 29, 2022 | 23.72 | 24.34 | 23.20 | 23.67 | 1,967,816 | -0.17(-0.71%) |
Jun 28, 2022 | 25.05 | 26.06 | 23.62 | 23.84 | 2,906,186 | -1.41(-5.58%) |
Jun 27, 2022 | 25.24 | 25.71 | 23.81 | 25.25 | 3,125,371 | -0.03(-0.12%) |
Jun 24, 2022 | 23.49 | 25.38 | 22.98 | 25.28 | 12,596,202 | +2.06(+8.87%) |
Jun 23, 2022 | 21.79 | 23.45 | 21.73 | 23.22 | 2,254,445 | +1.60(+7.40%) |
Jun 22, 2022 | 20.83 | 22.05 | 20.80 | 21.62 | 3,293,037 | +0.36(+1.69%) |
Jun 21, 2022 | 20.59 | 21.71 | 20.30 | 21.26 | 3,089,427 | +1.17(+5.82%) |
Jun 17, 2022 | 19.06 | 20.45 | 19.02 | 20.09 | 10,543,193 | +1.42(+7.61%) |
Jun 16, 2022 | 18.53 | 19.63 | 17.98 | 18.67 | 3,844,803 | -0.83(-4.26%) |
Jun 15, 2022 | 18.51 | 19.98 | 18.36 | 19.50 | 4,385,589 | +1.43(+7.91%) |
Jun 14, 2022 | 18.08 | 18.60 | 17.48 | 18.07 | 2,803,348 | +0.09(+0.50%) |
Jun 13, 2022 | 19.29 | 19.71 | 17.80 | 17.98 | 3,501,944 | -2.65(-12.85%) |
Jun 10, 2022 | 21.23 | 21.64 | 19.62 | 20.63 | 3,036,270 | -1.44(-6.52%) |
Jun 09, 2022 | 22.77 | 23.57 | 21.91 | 22.07 | 1,930,991 | -0.93(-4.04%) |
Jun 08, 2022 | 22.32 | 23.52 | 22.32 | 23.00 | 2,073,361 | +0.56(+2.50%) |
Jun 07, 2022 | 21.95 | 23.11 | 21.54 | 22.44 | 3,106,010 | +0.04(+0.18%) |
Jun 06, 2022 | 22.79 | 22.99 | 21.59 | 22.40 | 2,810,564 | +0.74(+3.42%) |
Jun 03, 2022 | 22.05 | 22.80 | 21.42 | 21.66 | 1,922,807 | -1.10(-4.83%) |
Jun 02, 2022 | 20.71 | 23.23 | 20.64 | 22.76 | 3,303,090 | +1.94(+9.32%) |
Jun 01, 2022 | 21.19 | 21.88 | 20.04 | 20.82 | 2,201,685 | -0.31(-1.47%) |
May 31, 2022 | 21.09 | 22.04 | 20.89 | 21.13 | 3,714,819 | -0.23(-1.08%) |
May 27, 2022 | 19.87 | 21.39 | 19.87 | 21.36 | 3,450,640 | +1.62(+8.21%) |
May 26, 2022 | 18.71 | 20.22 | 18.13 | 19.74 | 3,657,547 | +1.02(+5.45%) |
May 25, 2022 | 17.45 | 19.18 | 17.22 | 18.72 | 2,709,279 | +0.96(+5.41%) |
May 24, 2022 | 18.73 | 18.93 | 16.48 | 17.76 | 4,421,537 | -1.60(-8.26%) |
May 23, 2022 | 18.99 | 19.59 | 18.42 | 19.36 | 3,772,425 | +0.45(+2.38%) |
May 20, 2022 | 19.11 | 19.19 | 17.15 | 18.91 | 5,146,667 | +0.41(+2.22%) |
May 19, 2022 | 17.74 | 19.55 | 17.38 | 18.50 | 4,576,356 | +0.57(+3.18%) |
May 18, 2022 | 19.01 | 19.48 | 17.22 | 17.93 | 5,318,040 | -2.07(-10.35%) |
May 17, 2022 | 20.24 | 21.15 | 18.73 | 20.00 | 2,592,802 | +0.66(+3.41%) |
May 16, 2022 | 21.12 | 21.96 | 19.28 | 19.34 | 3,371,464 | -2.20(-10.21%) |
May 13, 2022 | 20.05 | 22.61 | 20.05 | 21.54 | 3,900,172 | +2.24(+11.61%) |
May 12, 2022 | 17.97 | 21.73 | 17.36 | 19.30 | 8,271,296 | +0.88(+4.78%) |
May 11, 2022 | 19.50 | 20.70 | 18.13 | 18.42 | 4,036,153 | -1.30(-6.59%) |
May 10, 2022 | 21.20 | 21.49 | 18.27 | 19.72 | 6,914,266 | -0.21(-1.05%) |
May 09, 2022 | 22.95 | 23.66 | 19.90 | 19.93 | 6,577,076 | -3.80(-16.01%) |
May 06, 2022 | 25.24 | 25.24 | 21.17 | 23.73 | 10,789,159 | -4.52(-16.00%) |
May 05, 2022 | 32.57 | 32.60 | 27.43 | 28.25 | 4,606,915 | -5.20(-15.55%) |
May 04, 2022 | 31.26 | 33.72 | 28.82 | 33.45 | 3,724,857 | +2.52(+8.15%) |
May 03, 2022 | 30.73 | 31.53 | 28.90 | 30.93 | 3,245,828 | -0.22(-0.71%) |
May 02, 2022 | 30.76 | 31.76 | 29.31 | 31.15 | 2,802,070 | -0.09(-0.29%) |
Apr 29, 2022 | 33.65 | 35.33 | 31.12 | 31.24 | 2,290,006 | -3.09(-9.00%) |
Apr 28, 2022 | 32.67 | 34.46 | 31.36 | 34.33 | 2,273,139 | +2.33(+7.28%) |
Apr 27, 2022 | 32.97 | 34.68 | 31.76 | 32.00 | 1,858,955 | -0.31(-0.96%) |
Apr 26, 2022 | 34.56 | 34.96 | 32.21 | 32.31 | 2,238,969 | -2.65(-7.58%) |
Apr 25, 2022 | 33.96 | 35.36 | 33.77 | 34.96 | 2,238,235 | +0.90(+2.64%) |
Apr 22, 2022 | 36.15 | 37.05 | 33.95 | 34.06 | 2,875,856 | -1.77(-4.94%) |
Apr 21, 2022 | 39.13 | 39.99 | 35.25 | 35.83 | 1,849,012 | -2.29(-6.01%) |
Apr 20, 2022 | 40.21 | 40.30 | 37.77 | 38.12 | 2,187,854 | -1.66(-4.17%) |
Apr 19, 2022 | 37.97 | 40.35 | 37.97 | 39.78 | 1,656,948 | +1.47(+3.84%) |
Apr 18, 2022 | 38.95 | 38.99 | 36.93 | 38.31 | 1,529,811 | -0.64(-1.64%) |
Apr 14, 2022 | 39.74 | 40.10 | 38.44 | 38.95 | 1,994,429 | -1.16(-2.89%) |
Apr 13, 2022 | 38.20 | 40.81 | 37.86 | 40.11 | 1,885,549 | +1.86(+4.86%) |
Apr 12, 2022 | 40.12 | 41.74 | 38.14 | 38.25 | 1,969,270 | -0.71(-1.82%) |
Apr 11, 2022 | 38.36 | 39.89 | 37.75 | 38.96 | 1,263,806 | +0.54(+1.41%) |
Apr 08, 2022 | 38.78 | 39.53 | 37.81 | 38.42 | 1,855,986 | -0.55(-1.41%) |
Apr 07, 2022 | 39.80 | 40.93 | 38.10 | 38.97 | 2,102,206 | -0.85(-2.13%) |
Apr 06, 2022 | 41.05 | 41.33 | 37.60 | 39.82 | 2,596,895 | -2.87(-6.72%) |
Apr 05, 2022 | 43.98 | 44.57 | 41.98 | 42.69 | 1,250,826 | -0.95(-2.18%) |
Apr 04, 2022 | 41.61 | 43.75 | 41.35 | 43.64 | 1,275,259 | +2.05(+4.93%) |