Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.80 | 35.17 | 32.40 | 32.70 | 77,385 | -2.85(-8.02%) |
Jun 29, 2022 | 37.20 | 37.20 | 33.75 | 35.55 | 109,199 | -1.05(-2.87%) |
Jun 28, 2022 | 39.90 | 39.90 | 36.15 | 36.60 | 132,963 | -2.85(-7.22%) |
Jun 27, 2022 | 42.75 | 43.50 | 39.15 | 39.45 | 129,807 | -3.30(-7.72%) |
Jun 24, 2022 | 45.45 | 48.90 | 42.60 | 42.75 | 592,309 | -2.10(-4.68%) |
Jun 23, 2022 | 45.30 | 46.50 | 43.50 | 44.85 | 135,629 | -0.15(-0.33%) |
Jun 22, 2022 | 45.45 | 47.62 | 44.70 | 45.00 | 96,555 | -1.80(-3.85%) |
Jun 21, 2022 | 52.80 | 53.25 | 45.75 | 46.80 | 111,234 | -3.75(-7.42%) |
Jun 17, 2022 | 49.50 | 51.90 | 48.30 | 50.55 | 83,156 | +1.20(+2.43%) |
Jun 16, 2022 | 51.75 | 52.50 | 48.52 | 49.35 | 45,371 | -4.80(-8.86%) |
Jun 15, 2022 | 52.95 | 57.00 | 52.35 | 54.15 | 60,840 | +1.35(+2.56%) |
Jun 14, 2022 | 52.65 | 53.10 | 49.95 | 52.80 | 67,001 | +0.60(+1.15%) |
Jun 13, 2022 | 52.05 | 54.13 | 50.25 | 52.20 | 65,032 | -3.75(-6.70%) |
Jun 10, 2022 | 60.75 | 61.88 | 55.88 | 55.95 | 49,651 | -6.15(-9.90%) |
Jun 09, 2022 | 66.30 | 66.30 | 60.75 | 62.10 | 65,033 | -5.10(-7.59%) |
Jun 08, 2022 | 69.00 | 69.08 | 65.85 | 67.20 | 40,162 | -1.05(-1.54%) |
Jun 07, 2022 | 73.50 | 73.50 | 66.15 | 68.25 | 76,010 | -6.15(-8.27%) |
Jun 06, 2022 | 75.00 | 77.55 | 72.30 | 74.40 | 56,261 | +0.75(+1.02%) |
Jun 03, 2022 | 75.15 | 76.35 | 72.90 | 73.65 | 33,974 | -3.00(-3.91%) |
Jun 02, 2022 | 71.70 | 77.10 | 71.25 | 76.65 | 81,746 | +4.20(+5.80%) |
Jun 01, 2022 | 66.90 | 72.60 | 66.90 | 72.45 | 75,876 | +4.35(+6.39%) |
May 31, 2022 | 72.60 | 73.20 | 66.00 | 68.10 | 359,948 | -6.00(-8.10%) |
May 27, 2022 | 70.20 | 75.60 | 69.90 | 74.10 | 68,419 | +4.50(+6.47%) |
May 26, 2022 | 72.15 | 74.25 | 69.45 | 69.60 | 60,157 | -3.30(-4.53%) |
May 25, 2022 | 68.85 | 74.55 | 68.85 | 72.90 | 41,565 | +3.15(+4.52%) |
May 24, 2022 | 73.20 | 75.00 | 69.60 | 69.75 | 59,565 | -5.25(-7.00%) |
May 23, 2022 | 77.10 | 79.35 | 73.65 | 75.00 | 71,582 | -2.40(-3.10%) |
May 20, 2022 | 75.00 | 79.65 | 74.40 | 77.40 | 84,647 | +3.45(+4.67%) |
May 19, 2022 | 72.15 | 75.00 | 71.25 | 73.95 | 60,697 | +1.80(+2.49%) |
May 18, 2022 | 74.10 | 76.20 | 70.05 | 72.15 | 44,849 | -3.90(-5.13%) |
May 17, 2022 | 76.50 | 79.65 | 73.95 | 76.05 | 77,217 | +1.50(+2.01%) |
May 16, 2022 | 74.25 | 77.10 | 71.40 | 74.55 | 79,707 | -0.60(-0.80%) |
May 13, 2022 | 70.05 | 77.70 | 68.55 | 75.15 | 130,185 | +7.65(+11.33%) |
May 12, 2022 | 59.85 | 67.65 | 57.75 | 67.50 | 98,358 | +6.60(+10.84%) |
May 11, 2022 | 62.85 | 70.80 | 60.75 | 60.90 | 83,640 | -4.65(-7.09%) |
May 10, 2022 | 72.60 | 72.60 | 63.75 | 65.55 | 73,953 | -4.80(-6.82%) |
May 09, 2022 | 81.15 | 82.05 | 68.10 | 70.35 | 80,813 | -12.45(-15.04%) |
May 06, 2022 | 81.00 | 85.35 | 75.00 | 82.80 | 76,774 | +1.80(+2.22%) |
May 05, 2022 | 87.75 | 88.50 | 77.70 | 81.00 | 87,025 | -1.65(-2.00%) |
May 04, 2022 | 79.05 | 83.10 | 76.50 | 82.65 | 36,179 | +3.60(+4.55%) |
May 03, 2022 | 80.25 | 80.55 | 74.70 | 79.05 | 40,726 | -0.75(-0.94%) |
May 02, 2022 | 75.75 | 79.80 | 74.44 | 79.80 | 33,437 | +4.65(+6.19%) |
Apr 29, 2022 | 75.00 | 80.70 | 74.85 | 75.15 | 32,811 | -1.05(-1.38%) |
Apr 28, 2022 | 67.80 | 76.20 | 67.80 | 76.20 | 48,559 | +8.40(+12.39%) |
Apr 27, 2022 | 69.60 | 72.45 | 67.50 | 67.80 | 28,180 | -2.55(-3.62%) |
Apr 26, 2022 | 75.15 | 76.50 | 69.60 | 70.35 | 34,745 | -4.80(-6.39%) |
Apr 25, 2022 | 69.15 | 75.60 | 69.15 | 75.15 | 49,010 | +4.05(+5.70%) |
Apr 22, 2022 | 70.20 | 72.75 | 69.30 | 71.10 | 26,734 | -0.30(-0.42%) |
Apr 21, 2022 | 75.60 | 76.20 | 70.65 | 71.40 | 39,378 | -2.85(-3.84%) |
Apr 20, 2022 | 74.25 | 77.33 | 72.60 | 74.25 | 32,420 | -0.75(-1.00%) |
Apr 19, 2022 | 72.45 | 77.55 | 72.00 | 75.00 | 37,867 | +1.65(+2.25%) |
Apr 18, 2022 | 78.45 | 78.45 | 72.67 | 73.35 | 29,918 | -4.95(-6.32%) |
Apr 14, 2022 | 78.15 | 79.50 | 76.50 | 78.30 | 31,151 | -0.30(-0.38%) |
Apr 13, 2022 | 76.80 | 81.15 | 76.05 | 78.60 | 39,507 | +1.05(+1.35%) |
Apr 12, 2022 | 72.75 | 77.55 | 72.75 | 77.55 | 36,544 | +4.20(+5.73%) |
Apr 11, 2022 | 70.50 | 74.85 | 68.40 | 73.35 | 26,060 | +1.35(+1.87%) |
Apr 08, 2022 | 69.00 | 73.05 | 67.20 | 72.00 | 32,233 | +2.55(+3.67%) |
Apr 07, 2022 | 69.15 | 70.65 | 67.88 | 69.45 | 42,835 | -0.30(-0.43%) |
Apr 06, 2022 | 74.25 | 75.60 | 69.00 | 69.75 | 59,622 | -5.85(-7.74%) |
Apr 05, 2022 | 78.75 | 78.90 | 74.70 | 75.60 | 35,659 | -4.05(-5.08%) |
Apr 04, 2022 | 77.55 | 81.45 | 76.80 | 79.65 | 37,022 | +3.15(+4.12%) |