Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 32.16 | 0 | -0.01(-0.03%) | |||
Jun 29, 2022 | 32.15 | 32.22 | 32.11 | 32.17 | 3,344 | +0.00(+0.00%) |
Jun 28, 2022 | 32.16 | 32.17 | 32.15 | 32.17 | 700 | +0.03(+0.09%) |
Jun 27, 2022 | 32.18 | 32.18 | 32.11 | 32.14 | 4,900 | -0.07(-0.22%) |
Jun 24, 2022 | 32.30 | 32.30 | 32.06 | 32.21 | 88,200 | -0.18(-0.56%) |
Jun 23, 2022 | 32.19 | 32.39 | 32.19 | 32.39 | 167,957 | +0.28(+0.87%) |
Jun 22, 2022 | 32.00 | 32.19 | 32.00 | 32.11 | 38,280 | +0.27(+0.85%) |
Jun 21, 2022 | 31.33 | 31.92 | 31.33 | 31.84 | 2,084 | +0.73(+2.35%) |
Jun 20, 2022 | 31.11 | 31.11 | 31.11 | 31.11 | 100 | -0.34(-1.08%) |
Jun 17, 2022 | 31.40 | 31.57 | 31.34 | 31.45 | 2,706 | +0.68(+2.21%) |
Jun 16, 2022 | 31.51 | 31.51 | 30.77 | 30.77 | 5,189 | -0.69(-2.19%) |
Jun 15, 2022 | 31.13 | 31.50 | 30.95 | 31.46 | 3,930 | -0.01(-0.03%) |
Jun 14, 2022 | 31.69 | 31.69 | 31.41 | 31.47 | 11,499 | -0.06(-0.19%) |
Jun 13, 2022 | 31.44 | 31.74 | 31.39 | 31.53 | 3,350 | +0.22(+0.70%) |
Jun 10, 2022 | 31.05 | 31.61 | 31.05 | 31.31 | 8,200 | +0.19(+0.61%) |
Jun 09, 2022 | 31.11 | 31.12 | 31.09 | 31.12 | 500 | +0.32(+1.04%) |
Jun 08, 2022 | 30.85 | 30.85 | 30.73 | 30.80 | 29,700 | +0.17(+0.56%) |
Jun 07, 2022 | 30.81 | 30.81 | 30.63 | 30.63 | 2,450 | -0.14(-0.45%) |
Jun 06, 2022 | 30.89 | 30.96 | 30.77 | 30.77 | 28,818 | -0.28(-0.90%) |
Jun 03, 2022 | 30.98 | 31.14 | 30.98 | 31.05 | 55,000 | -0.03(-0.10%) |
Jun 02, 2022 | 31.35 | 31.35 | 31.07 | 31.08 | 39,781 | -0.06(-0.19%) |
Jun 01, 2022 | 31.12 | 31.35 | 31.10 | 31.14 | 72,472 | -0.02(-0.06%) |
May 31, 2022 | 31.08 | 31.21 | 31.04 | 31.16 | 75,897 | +0.31(+1.00%) |
May 30, 2022 | 31.09 | 31.26 | 30.85 | 30.85 | 906 | -0.44(-1.41%) |
May 27, 2022 | 31.22 | 31.47 | 31.19 | 31.29 | 26,480 | +0.09(+0.29%) |
May 26, 2022 | 31.28 | 31.75 | 31.20 | 31.20 | 10,742 | -0.30(-0.95%) |
May 25, 2022 | 31.34 | 31.62 | 31.30 | 31.50 | 1,700 | +0.24(+0.77%) |
May 24, 2022 | 31.22 | 31.33 | 31.12 | 31.26 | 4,820 | +0.17(+0.55%) |
May 20, 2022 | 31.09 | 0 | +0.28(+0.91%) | |||
May 19, 2022 | 30.70 | 30.82 | 30.70 | 30.81 | 8,300 | -0.09(-0.29%) |
May 18, 2022 | 30.91 | 31.09 | 30.88 | 30.90 | 42,972 | -0.09(-0.29%) |
May 17, 2022 | 30.98 | 31.05 | 30.85 | 30.99 | 467,010 | +0.17(+0.55%) |
May 16, 2022 | 31.08 | 31.08 | 30.82 | 30.82 | 362,311 | -0.21(-0.68%) |
May 13, 2022 | 31.41 | 31.44 | 31.03 | 31.03 | 123,406 | -0.28(-0.89%) |
May 12, 2022 | 31.70 | 31.70 | 31.21 | 31.31 | 41,008 | -0.12(-0.38%) |
May 11, 2022 | 31.77 | 31.83 | 31.43 | 31.43 | 40,339 | -0.51(-1.60%) |
May 10, 2022 | 31.72 | 32.16 | 31.72 | 31.94 | 60,110 | +0.13(+0.41%) |
May 09, 2022 | 31.64 | 31.87 | 31.64 | 31.81 | 155,207 | +9.55(+42.90%) |
May 06, 2022 | 22.18 | 22.26 | 21.96 | 22.26 | 1,500 | +0.50(+2.30%) |
May 05, 2022 | 22.54 | 22.54 | 21.20 | 21.76 | 6,800 | -0.99(-4.35%) |
May 04, 2022 | 21.60 | 22.75 | 21.60 | 22.75 | 4,116 | +0.75(+3.41%) |
May 03, 2022 | 21.41 | 22.07 | 21.41 | 22.00 | 1,161 | +0.35(+1.62%) |