Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.54 | 24.35 | 22.25 | 23.48 | 261,321,856 | -0.86(-3.54%) |
Jun 29, 2022 | 24.24 | 24.74 | 23.58 | 24.34 | 194,006,864 | +0.05(+0.20%) |
Jun 28, 2022 | 26.86 | 27.60 | 24.22 | 24.29 | 191,743,968 | -2.44(-9.11%) |
Jun 27, 2022 | 27.73 | 27.88 | 26.41 | 26.73 | 172,537,680 | -0.65(-2.36%) |
Jun 24, 2022 | 25.54 | 27.43 | 25.48 | 27.37 | 155,197,840 | +2.59(+10.46%) |
Jun 23, 2022 | 24.40 | 25.01 | 23.64 | 24.78 | 186,546,304 | +1.02(+4.28%) |
Jun 22, 2022 | 23.19 | 24.90 | 23.04 | 23.76 | 197,988,000 | -0.09(-0.37%) |
Jun 21, 2022 | 23.30 | 24.44 | 23.26 | 23.85 | 162,359,344 | +1.67(+7.54%) |
Jun 17, 2022 | 21.59 | 22.77 | 21.18 | 22.18 | 225,502,096 | +0.79(+3.71%) |
Jun 16, 2022 | 22.49 | 22.62 | 20.86 | 21.38 | 216,200,160 | -2.97(-12.21%) |
Jun 15, 2022 | 23.54 | 25.36 | 22.83 | 24.36 | 280,302,208 | +1.63(+7.19%) |
Jun 14, 2022 | 23.13 | 23.35 | 22.03 | 22.72 | 200,108,496 | +0.15(+0.65%) |
Jun 13, 2022 | 23.74 | 24.44 | 22.32 | 22.58 | 217,667,552 | -3.63(-13.85%) |
Jun 10, 2022 | 27.63 | 28.00 | 26.09 | 26.21 | 175,501,552 | -3.13(-10.67%) |
Jun 09, 2022 | 31.37 | 32.34 | 29.28 | 29.34 | 140,764,096 | -2.60(-8.15%) |
Jun 08, 2022 | 32.36 | 33.20 | 31.63 | 31.94 | 115,248,264 | -0.67(-2.04%) |
Jun 07, 2022 | 30.74 | 32.86 | 30.37 | 32.60 | 140,260,784 | +0.77(+2.43%) |
Jun 06, 2022 | 32.89 | 33.39 | 31.30 | 31.83 | 153,610,832 | +0.39(+1.24%) |
Jun 03, 2022 | 32.42 | 32.90 | 31.07 | 31.44 | 165,977,008 | -2.70(-7.91%) |
Jun 02, 2022 | 31.22 | 34.22 | 30.77 | 34.14 | 171,910,016 | +2.56(+8.12%) |
Jun 01, 2022 | 32.98 | 33.68 | 30.86 | 31.58 | 203,604,016 | -0.75(-2.33%) |
May 31, 2022 | 32.57 | 33.26 | 31.04 | 32.33 | 188,353,776 | -0.23(-0.72%) |
May 27, 2022 | 30.62 | 32.61 | 30.59 | 32.56 | 161,025,408 | +2.91(+9.80%) |
May 26, 2022 | 27.16 | 30.11 | 27.08 | 29.66 | 171,887,360 | +2.29(+8.36%) |
May 25, 2022 | 25.86 | 27.98 | 25.81 | 27.37 | 184,300,720 | +1.06(+4.01%) |
May 24, 2022 | 26.56 | 26.76 | 24.87 | 26.31 | 186,863,232 | -1.75(-6.24%) |
May 23, 2022 | 27.05 | 28.20 | 26.37 | 28.07 | 173,809,504 | +1.32(+4.94%) |
May 20, 2022 | 28.03 | 28.21 | 24.39 | 26.74 | 232,851,408 | -0.23(-0.87%) |
May 19, 2022 | 26.94 | 28.39 | 26.45 | 26.98 | 199,946,848 | -0.56(-2.02%) |
May 18, 2022 | 30.77 | 31.00 | 27.09 | 27.54 | 166,901,408 | -4.71(-14.59%) |
May 17, 2022 | 31.72 | 32.36 | 30.56 | 32.24 | 157,215,136 | +2.26(+7.54%) |
May 16, 2022 | 30.45 | 31.09 | 29.52 | 29.98 | 162,566,368 | -0.96(-3.10%) |
May 13, 2022 | 29.20 | 31.30 | 28.74 | 30.94 | 202,383,184 | +3.03(+10.87%) |
May 12, 2022 | 26.83 | 29.24 | 26.11 | 27.91 | 301,098,400 | -0.23(-0.80%) |
May 11, 2022 | 30.18 | 31.89 | 27.85 | 28.13 | 270,185,088 | -2.75(-8.90%) |
May 10, 2022 | 32.01 | 32.36 | 29.62 | 30.88 | 236,683,536 | +1.03(+3.44%) |
May 09, 2022 | 31.85 | 32.69 | 29.36 | 29.86 | 214,571,200 | -4.00(-11.82%) |
May 06, 2022 | 34.33 | 35.73 | 32.38 | 33.86 | 238,593,888 | -1.22(-3.49%) |
May 05, 2022 | 39.62 | 39.63 | 33.77 | 35.08 | 232,538,192 | -6.14(-14.90%) |
May 04, 2022 | 37.65 | 41.53 | 35.73 | 41.22 | 223,987,104 | +3.72(+9.91%) |
May 03, 2022 | 37.36 | 38.32 | 36.49 | 37.50 | 145,853,216 | +0.09(+0.24%) |
May 02, 2022 | 35.46 | 37.45 | 34.36 | 37.42 | 159,156,800 | +1.68(+4.71%) |
Apr 29, 2022 | 39.51 | 40.86 | 35.41 | 35.73 | 163,622,416 | -5.41(-13.15%) |
Apr 28, 2022 | 38.96 | 41.80 | 37.45 | 41.14 | 175,876,240 | +3.93(+10.57%) |
Apr 27, 2022 | 37.34 | 39.34 | 36.56 | 37.21 | 161,708,176 | -0.17(-0.44%) |
Apr 26, 2022 | 41.30 | 41.37 | 37.27 | 37.38 | 169,462,928 | -4.73(-11.24%) |
Apr 25, 2022 | 39.92 | 42.22 | 39.43 | 42.11 | 170,001,024 | +1.51(+3.71%) |
Apr 22, 2022 | 44.07 | 44.58 | 40.38 | 40.61 | 127,183,064 | -3.50(-7.94%) |
Apr 21, 2022 | 48.56 | 49.66 | 43.62 | 44.11 | 137,125,024 | -2.75(-5.87%) |
Apr 20, 2022 | 49.47 | 49.63 | 46.41 | 46.86 | 110,084,024 | -2.21(-4.51%) |
Apr 19, 2022 | 45.71 | 49.32 | 45.30 | 49.07 | 87,891,792 | +2.96(+6.43%) |
Apr 18, 2022 | 45.46 | 46.96 | 44.82 | 46.10 | 89,469,344 | +0.13(+0.28%) |
Apr 14, 2022 | 49.32 | 49.55 | 45.81 | 45.98 | 85,790,416 | -3.32(-6.73%) |
Apr 13, 2022 | 46.62 | 49.73 | 46.30 | 49.29 | 97,033,288 | +2.79(+5.99%) |
Apr 12, 2022 | 49.07 | 49.86 | 45.87 | 46.50 | 126,568,296 | -0.61(-1.29%) |
Apr 11, 2022 | 48.74 | 49.18 | 46.91 | 47.11 | 94,710,856 | -3.60(-7.10%) |
Apr 08, 2022 | 52.06 | 52.42 | 50.38 | 50.71 | 104,364,640 | -2.16(-4.09%) |
Apr 07, 2022 | 52.07 | 53.89 | 50.46 | 52.87 | 117,200,824 | +0.33(+0.63%) |
Apr 06, 2022 | 53.63 | 54.16 | 51.26 | 52.54 | 151,506,512 | -3.69(-6.56%) |
Apr 05, 2022 | 59.50 | 59.83 | 55.62 | 56.23 | 87,838,128 | -3.98(-6.61%) |
Apr 04, 2022 | 57.11 | 60.21 | 56.96 | 60.21 | 70,225,680 | +3.54(+6.25%) |