Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.65 | 33.34 | 30.86 | 31.24 | 26,002,148 | -1.81(-5.48%) |
Jun 29, 2022 | 34.40 | 34.98 | 32.47 | 33.05 | 30,860,402 | -1.98(-5.64%) |
Jun 28, 2022 | 37.13 | 38.05 | 34.66 | 35.03 | 44,148,728 | -2.29(-6.15%) |
Jun 27, 2022 | 39.25 | 39.50 | 35.83 | 37.32 | 58,131,928 | -1.20(-3.12%) |
Jun 24, 2022 | 36.45 | 38.79 | 36.38 | 38.52 | 46,653,360 | +2.14(+5.88%) |
Jun 23, 2022 | 33.85 | 36.53 | 33.21 | 36.38 | 43,978,868 | +2.53(+7.47%) |
Jun 22, 2022 | 32.44 | 34.83 | 32.25 | 33.85 | 34,622,968 | +1.03(+3.13%) |
Jun 21, 2022 | 32.40 | 33.68 | 32.16 | 32.83 | 31,588,840 | +1.14(+3.58%) |
Jun 17, 2022 | 30.69 | 32.59 | 30.63 | 31.69 | 37,008,480 | +1.17(+3.82%) |
Jun 16, 2022 | 31.48 | 31.93 | 29.96 | 30.52 | 40,893,848 | -2.08(-6.38%) |
Jun 15, 2022 | 30.57 | 33.10 | 30.48 | 32.60 | 47,716,868 | +2.25(+7.41%) |
Jun 14, 2022 | 31.66 | 32.08 | 29.76 | 30.35 | 38,172,668 | -0.94(-3.00%) |
Jun 13, 2022 | 33.14 | 34.01 | 31.16 | 31.29 | 40,627,808 | -3.55(-10.19%) |
Jun 10, 2022 | 35.50 | 36.28 | 33.93 | 34.84 | 40,300,320 | -2.30(-6.18%) |
Jun 09, 2022 | 38.52 | 39.75 | 37.11 | 37.14 | 34,014,740 | -2.01(-5.13%) |
Jun 08, 2022 | 38.10 | 39.60 | 37.71 | 39.15 | 35,153,320 | +1.07(+2.82%) |
Jun 07, 2022 | 35.41 | 38.13 | 35.00 | 38.07 | 47,660,740 | +2.01(+5.58%) |
Jun 06, 2022 | 36.70 | 37.46 | 35.45 | 36.06 | 37,838,580 | +0.70(+1.97%) |
Jun 03, 2022 | 37.99 | 38.55 | 34.83 | 35.37 | 50,217,588 | -4.52(-11.33%) |
Jun 02, 2022 | 36.25 | 40.10 | 36.20 | 39.89 | 40,122,080 | +3.73(+10.33%) |
Jun 01, 2022 | 37.96 | 39.29 | 35.19 | 36.15 | 38,614,488 | -1.36(-3.62%) |
May 31, 2022 | 37.44 | 38.74 | 36.22 | 37.51 | 36,014,540 | +0.61(+1.65%) |
May 27, 2022 | 35.68 | 37.18 | 35.56 | 36.90 | 31,134,810 | +1.77(+5.04%) |
May 26, 2022 | 32.97 | 35.71 | 32.53 | 35.13 | 30,699,320 | +1.82(+5.47%) |
May 25, 2022 | 32.95 | 33.67 | 31.80 | 33.31 | 37,974,028 | +0.83(+2.55%) |
May 24, 2022 | 35.64 | 35.64 | 31.90 | 32.48 | 44,343,108 | -4.36(-11.85%) |
May 23, 2022 | 36.20 | 36.88 | 34.20 | 36.85 | 40,408,248 | +0.46(+1.28%) |
May 20, 2022 | 40.07 | 40.40 | 34.00 | 36.38 | 56,489,848 | -2.75(-7.02%) |
May 19, 2022 | 36.22 | 41.37 | 36.05 | 39.13 | 75,942,256 | +3.07(+8.52%) |
May 18, 2022 | 36.31 | 37.97 | 35.50 | 36.06 | 42,355,660 | -1.20(-3.23%) |
May 17, 2022 | 37.40 | 38.50 | 34.64 | 37.26 | 47,166,328 | +1.27(+3.53%) |
May 16, 2022 | 39.78 | 39.82 | 35.70 | 35.99 | 54,113,868 | -4.25(-10.57%) |
May 13, 2022 | 37.22 | 40.86 | 37.22 | 40.25 | 61,514,480 | +4.90(+13.85%) |
May 12, 2022 | 31.36 | 38.50 | 30.81 | 35.35 | 94,151,400 | +3.49(+10.96%) |
May 11, 2022 | 33.19 | 34.60 | 31.52 | 31.86 | 63,260,228 | -1.68(-5.01%) |
May 10, 2022 | 35.49 | 36.61 | 31.80 | 33.54 | 60,848,580 | -0.46(-1.37%) |
May 09, 2022 | 36.20 | 37.17 | 33.73 | 34.00 | 64,099,920 | -3.75(-9.92%) |
May 06, 2022 | 40.11 | 40.11 | 35.51 | 37.75 | 102,695,776 | -3.56(-8.62%) |
May 05, 2022 | 40.76 | 42.49 | 39.59 | 41.31 | 113,569,512 | -7.24(-14.91%) |
May 04, 2022 | 45.77 | 48.80 | 43.91 | 48.55 | 44,656,148 | +2.03(+4.36%) |
May 03, 2022 | 45.17 | 47.53 | 44.95 | 46.52 | 37,356,220 | +1.22(+2.70%) |
May 02, 2022 | 42.12 | 45.41 | 42.12 | 45.30 | 33,712,008 | +2.62(+6.13%) |
Apr 29, 2022 | 42.20 | 46.34 | 42.15 | 42.68 | 39,769,048 | -1.65(-3.71%) |
Apr 28, 2022 | 42.88 | 45.21 | 41.12 | 44.33 | 41,814,048 | +2.71(+6.51%) |
Apr 27, 2022 | 42.40 | 44.00 | 41.33 | 41.62 | 31,876,600 | -1.19(-2.78%) |
Apr 26, 2022 | 45.51 | 45.85 | 42.80 | 42.81 | 37,376,680 | -3.11(-6.78%) |
Apr 25, 2022 | 46.20 | 47.59 | 45.34 | 45.92 | 40,054,428 | -0.08(-0.17%) |
Apr 22, 2022 | 48.00 | 49.27 | 45.40 | 46.00 | 44,860,688 | -2.10(-4.37%) |
Apr 21, 2022 | 53.50 | 53.77 | 47.26 | 48.10 | 59,325,268 | -4.40(-8.38%) |
Apr 20, 2022 | 59.30 | 59.40 | 52.50 | 52.50 | 51,136,220 | -8.06(-13.31%) |
Apr 19, 2022 | 57.75 | 61.40 | 57.60 | 60.56 | 21,386,280 | +2.46(+4.24%) |
Apr 18, 2022 | 57.50 | 58.69 | 55.60 | 58.10 | 23,178,900 | +0.15(+0.26%) |
Apr 14, 2022 | 60.24 | 60.70 | 57.90 | 57.95 | 22,825,060 | -2.53(-4.18%) |
Apr 13, 2022 | 59.10 | 62.20 | 57.90 | 60.48 | 28,829,040 | +1.37(+2.32%) |
Apr 12, 2022 | 62.76 | 64.44 | 59.02 | 59.11 | 36,752,268 | -2.63(-4.26%) |
Apr 11, 2022 | 61.45 | 62.90 | 59.37 | 61.74 | 38,930,388 | +1.42(+2.35%) |
Apr 08, 2022 | 63.93 | 64.17 | 60.01 | 60.32 | 41,838,080 | -4.08(-6.33%) |
Apr 07, 2022 | 65.60 | 66.91 | 62.05 | 64.40 | 28,985,040 | -1.26(-1.92%) |
Apr 06, 2022 | 68.46 | 68.54 | 63.84 | 65.66 | 33,346,010 | -4.63(-6.59%) |
Apr 05, 2022 | 72.90 | 74.13 | 69.20 | 70.29 | 23,760,090 | -2.44(-3.35%) |
Apr 04, 2022 | 69.64 | 73.09 | 69.20 | 72.73 | 19,606,870 | +3.43(+4.95%) |