Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.88 | 35.84 | 34.02 | 34.72 | 4,909,933 | -0.62(-1.75%) |
Jun 29, 2022 | 35.01 | 35.80 | 34.36 | 35.34 | 4,406,108 | +0.10(+0.28%) |
Jun 28, 2022 | 37.89 | 38.70 | 35.24 | 35.24 | 5,708,368 | -2.90(-7.60%) |
Jun 27, 2022 | 40.00 | 40.40 | 37.08 | 38.14 | 8,546,475 | -0.02(-0.05%) |
Jun 24, 2022 | 37.18 | 38.36 | 36.15 | 38.16 | 7,266,799 | +1.51(+4.12%) |
Jun 23, 2022 | 33.00 | 36.68 | 33.00 | 36.65 | 7,285,095 | +4.03(+12.35%) |
Jun 22, 2022 | 31.20 | 33.43 | 31.10 | 32.62 | 6,152,515 | +0.77(+2.42%) |
Jun 21, 2022 | 31.14 | 33.14 | 30.61 | 31.85 | 7,325,875 | +3.15(+10.98%) |
Jun 17, 2022 | 28.60 | 29.38 | 28.23 | 28.70 | 5,356,673 | +0.27(+0.95%) |
Jun 16, 2022 | 28.84 | 29.02 | 27.80 | 28.43 | 5,437,275 | -0.81(-2.77%) |
Jun 15, 2022 | 27.19 | 30.01 | 27.13 | 29.24 | 4,947,257 | +2.19(+8.10%) |
Jun 14, 2022 | 26.83 | 27.98 | 26.47 | 27.05 | 4,108,371 | -0.02(-0.07%) |
Jun 13, 2022 | 28.00 | 28.58 | 26.68 | 27.07 | 5,917,822 | -1.65(-5.75%) |
Jun 10, 2022 | 28.83 | 30.09 | 28.41 | 28.72 | 6,468,063 | -1.03(-3.46%) |
Jun 09, 2022 | 30.48 | 31.72 | 29.49 | 29.75 | 11,453,544 | +0.76(+2.62%) |
Jun 08, 2022 | 28.62 | 29.54 | 28.54 | 28.99 | 4,253,730 | +0.37(+1.29%) |
Jun 07, 2022 | 27.77 | 28.99 | 27.22 | 28.62 | 4,981,602 | +0.86(+3.10%) |
Jun 06, 2022 | 29.63 | 30.11 | 27.31 | 27.76 | 6,913,477 | -1.04(-3.61%) |
Jun 03, 2022 | 28.47 | 29.79 | 27.92 | 28.80 | 12,199,705 | -0.38(-1.30%) |
Jun 02, 2022 | 27.09 | 29.47 | 25.80 | 29.18 | 48,982,768 | +5.69(+24.22%) |
Jun 01, 2022 | 24.89 | 25.51 | 22.96 | 23.49 | 15,932,682 | -1.31(-5.28%) |
May 31, 2022 | 27.76 | 27.92 | 24.76 | 24.80 | 8,455,663 | -2.31(-8.52%) |
May 27, 2022 | 25.32 | 27.16 | 25.32 | 27.11 | 4,443,745 | +1.57(+6.15%) |
May 26, 2022 | 24.10 | 26.13 | 24.06 | 25.54 | 3,683,564 | +1.35(+5.58%) |
May 25, 2022 | 22.66 | 25.03 | 22.65 | 24.19 | 5,590,447 | +0.88(+3.78%) |
May 24, 2022 | 24.23 | 24.25 | 22.22 | 23.31 | 5,248,192 | -1.59(-6.39%) |
May 23, 2022 | 24.28 | 25.06 | 23.86 | 24.90 | 3,309,437 | +0.43(+1.76%) |
May 20, 2022 | 25.57 | 25.68 | 23.56 | 24.47 | 4,046,715 | -0.50(-2.00%) |
May 19, 2022 | 24.19 | 25.70 | 23.50 | 24.97 | 3,475,609 | +0.68(+2.80%) |
May 18, 2022 | 26.86 | 27.08 | 24.09 | 24.29 | 4,749,931 | -3.36(-12.15%) |
May 17, 2022 | 27.24 | 27.94 | 25.89 | 27.65 | 4,134,387 | +1.08(+4.06%) |
May 16, 2022 | 27.87 | 28.55 | 26.44 | 26.57 | 3,019,007 | -1.40(-5.01%) |
May 13, 2022 | 27.25 | 28.52 | 26.86 | 27.97 | 4,128,697 | +1.97(+7.58%) |
May 12, 2022 | 23.23 | 27.85 | 22.68 | 26.00 | 7,989,130 | +2.33(+9.84%) |
May 11, 2022 | 26.65 | 27.43 | 23.35 | 23.67 | 6,047,771 | -3.27(-12.14%) |
May 10, 2022 | 26.68 | 27.85 | 25.45 | 26.94 | 5,795,181 | +0.61(+2.32%) |
May 09, 2022 | 26.66 | 27.90 | 26.08 | 26.33 | 5,291,727 | -1.07(-3.91%) |
May 06, 2022 | 28.89 | 29.18 | 26.34 | 27.40 | 5,263,204 | -1.58(-5.45%) |
May 05, 2022 | 31.20 | 31.21 | 28.60 | 28.98 | 5,756,217 | -3.53(-10.86%) |
May 04, 2022 | 29.69 | 32.67 | 28.84 | 32.51 | 4,853,025 | +2.21(+7.29%) |
May 03, 2022 | 30.03 | 31.01 | 29.58 | 30.30 | 3,741,497 | -0.07(-0.23%) |
May 02, 2022 | 28.60 | 30.50 | 28.20 | 30.37 | 5,476,695 | +1.31(+4.51%) |
Apr 29, 2022 | 31.42 | 32.30 | 28.84 | 29.06 | 6,451,635 | -3.20(-9.92%) |
Apr 28, 2022 | 30.58 | 32.84 | 29.05 | 32.26 | 5,625,668 | +1.44(+4.67%) |
Apr 27, 2022 | 31.33 | 31.81 | 30.19 | 30.82 | 4,912,928 | -0.60(-1.91%) |
Apr 26, 2022 | 34.57 | 34.65 | 31.18 | 31.42 | 5,907,535 | -3.24(-9.35%) |
Apr 25, 2022 | 34.18 | 35.20 | 33.34 | 34.66 | 4,178,410 | +0.04(+0.12%) |
Apr 22, 2022 | 37.23 | 37.95 | 34.48 | 34.62 | 4,747,451 | -2.51(-6.76%) |
Apr 21, 2022 | 39.31 | 40.06 | 36.63 | 37.13 | 4,623,255 | -2.48(-6.26%) |
Apr 20, 2022 | 42.46 | 42.46 | 39.56 | 39.61 | 3,088,500 | -2.78(-6.56%) |
Apr 19, 2022 | 39.63 | 42.67 | 39.27 | 42.39 | 3,918,696 | +2.71(+6.83%) |
Apr 18, 2022 | 40.30 | 40.39 | 38.26 | 39.68 | 3,367,142 | -0.25(-0.63%) |
Apr 14, 2022 | 42.80 | 42.90 | 39.35 | 39.93 | 6,375,359 | -3.17(-7.35%) |
Apr 13, 2022 | 43.00 | 43.79 | 41.84 | 43.10 | 6,309,701 | -0.20(-0.46%) |
Apr 12, 2022 | 43.83 | 45.63 | 43.23 | 43.30 | 2,952,333 | +0.03(+0.07%) |
Apr 11, 2022 | 42.42 | 44.00 | 41.61 | 43.27 | 2,519,031 | +0.08(+0.19%) |
Apr 08, 2022 | 43.03 | 44.44 | 42.30 | 43.19 | 3,218,275 | -0.40(-0.92%) |
Apr 07, 2022 | 42.01 | 43.80 | 41.57 | 43.59 | 4,253,658 | +1.31(+3.10%) |
Apr 06, 2022 | 43.04 | 43.53 | 40.04 | 42.28 | 6,827,382 | -1.96(-4.43%) |
Apr 05, 2022 | 45.99 | 47.14 | 43.88 | 44.24 | 4,432,416 | -1.58(-3.45%) |
Apr 04, 2022 | 41.49 | 46.34 | 40.42 | 45.82 | 7,624,682 | +4.89(+11.95%) |