Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.14 | 22.23 | 22.03 | 22.06 | 435 | -0.08(-0.35%) |
May 27, 2022 | 22.01 | 22.14 | 22.01 | 22.14 | 792 | +0.48(+2.23%) |
May 26, 2022 | 21.73 | 21.73 | 21.66 | 21.66 | 381 | +0.53(+2.51%) |
May 25, 2022 | 21.06 | 21.13 | 20.88 | 21.13 | 3,413 | +0.35(+1.71%) |
May 24, 2022 | 20.69 | 20.77 | 20.69 | 20.77 | 386 | -0.42(-1.97%) |
May 23, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 195 | +0.39(+1.89%) |
May 20, 2022 | 20.64 | 20.79 | 20.50 | 20.79 | 591 | -0.05(-0.25%) |
May 19, 2022 | 21.07 | 21.07 | 20.85 | 20.85 | 350 | -0.08(-0.36%) |
May 18, 2022 | 21.03 | 21.03 | 20.92 | 20.92 | 186 | -0.95(-4.33%) |
May 17, 2022 | 21.63 | 21.87 | 21.63 | 21.87 | 924 | +0.57(+2.68%) |
May 16, 2022 | 21.42 | 21.42 | 21.30 | 21.30 | 607 | -0.17(-0.77%) |
May 13, 2022 | 21.42 | 21.49 | 21.38 | 21.47 | 2,687 | +0.63(+3.01%) |
May 12, 2022 | 20.88 | 20.88 | 20.58 | 20.84 | 1,140 | +0.03(+0.16%) |
May 11, 2022 | 21.38 | 21.38 | 20.81 | 20.81 | 312 | -0.56(-2.61%) |
May 10, 2022 | 21.10 | 21.55 | 21.10 | 21.36 | 948 | +0.17(+0.80%) |
May 09, 2022 | 21.65 | 21.65 | 21.19 | 21.19 | 4,081 | -0.77(-3.50%) |
May 06, 2022 | 22.11 | 22.11 | 21.84 | 21.96 | 432 | -0.19(-0.87%) |
May 05, 2022 | 22.74 | 22.74 | 22.16 | 22.16 | 888 | -0.97(-4.18%) |
May 04, 2022 | 22.50 | 23.16 | 22.48 | 23.12 | 9,215 | +0.65(+2.87%) |
May 03, 2022 | 22.55 | 22.61 | 22.48 | 22.48 | 1,495 | +0.12(+0.54%) |
May 02, 2022 | 22.13 | 22.35 | 21.95 | 22.35 | 1,026 | +0.29(+1.34%) |
Apr 29, 2022 | 22.91 | 22.91 | 22.06 | 22.06 | 363 | -0.85(-3.72%) |
Apr 28, 2022 | 22.57 | 22.91 | 22.57 | 22.91 | 1,156 | +0.61(+2.75%) |
Apr 27, 2022 | 22.34 | 22.59 | 22.30 | 22.30 | 20,411 | -0.11(-0.49%) |
Apr 26, 2022 | 22.57 | 22.57 | 22.41 | 22.41 | 251 | -0.34(-1.48%) |
Apr 25, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 163 | -0.07(-0.29%) |
Apr 22, 2022 | 23.41 | 23.41 | 22.81 | 22.81 | 1,182 | -0.65(-2.78%) |
Apr 21, 2022 | 23.74 | 23.76 | 23.46 | 23.46 | 3,312 | -0.44(-1.84%) |
Apr 20, 2022 | 24.02 | 24.02 | 23.91 | 23.91 | 160 | -0.06(-0.24%) |
Apr 19, 2022 | 23.93 | 23.96 | 23.93 | 23.96 | 105 | +0.45(+1.91%) |
Apr 18, 2022 | 23.48 | 23.64 | 23.48 | 23.51 | 751 | -0.03(-0.13%) |
Apr 14, 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 102 | -0.29(-1.22%) |
Apr 13, 2022 | 23.41 | 23.83 | 23.41 | 23.83 | 240 | +0.31(+1.31%) |
Apr 12, 2022 | 23.83 | 23.90 | 23.53 | 23.53 | 255 | -0.11(-0.47%) |
Apr 11, 2022 | 23.79 | 23.79 | 23.64 | 23.64 | 415 | -0.28(-1.19%) |
Apr 08, 2022 | 23.85 | 24.13 | 23.85 | 23.92 | 893 | -0.14(-0.57%) |
Apr 07, 2022 | 23.94 | 24.06 | 23.94 | 24.06 | 375 | +0.05(+0.20%) |
Apr 06, 2022 | 23.98 | 24.01 | 23.98 | 24.01 | 1,702 | -0.40(-1.62%) |
Apr 05, 2022 | 24.54 | 24.54 | 24.41 | 24.41 | 102 | -0.46(-1.83%) |
Apr 04, 2022 | 24.82 | 24.86 | 24.82 | 24.86 | 102 | +0.35(+1.42%) |
Apr 01, 2022 | 24.54 | 24.54 | 24.32 | 24.51 | 632 | -0.09(-0.37%) |
Mar 31, 2022 | 24.89 | 24.89 | 24.61 | 24.61 | 1,140 | -0.37(-1.48%) |
Mar 30, 2022 | 25.18 | 25.18 | 24.98 | 24.98 | 381 | -0.35(-1.39%) |
Mar 29, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 50 | +0.42(+1.67%) |
Mar 28, 2022 | 24.75 | 24.91 | 24.75 | 24.91 | 413 | +0.14(+0.58%) |
Mar 25, 2022 | 24.64 | 24.77 | 24.64 | 24.77 | 552 | +0.03(+0.13%) |
Mar 24, 2022 | 24.66 | 24.74 | 24.66 | 24.74 | 102 | +0.41(+1.69%) |
Mar 23, 2022 | 24.62 | 24.62 | 24.33 | 24.33 | 102 | -0.40(-1.63%) |
Mar 22, 2022 | 24.77 | 24.77 | 24.73 | 24.73 | 102 | +0.34(+1.40%) |
Mar 21, 2022 | 24.38 | 24.39 | 24.38 | 24.39 | 297 | -0.12(-0.49%) |
Mar 18, 2022 | 24.35 | 24.51 | 24.35 | 24.51 | 102 | +0.43(+1.80%) |
Mar 17, 2022 | 23.90 | 24.08 | 23.90 | 24.08 | 2,577 | +0.32(+1.36%) |
Mar 16, 2022 | 23.53 | 23.75 | 23.53 | 23.75 | 106 | +0.64(+2.78%) |
Mar 15, 2022 | 22.95 | 23.11 | 22.91 | 23.11 | 204 | +0.51(+2.24%) |
Mar 14, 2022 | 22.62 | 22.62 | 22.60 | 22.60 | 196 | -0.29(-1.29%) |
Mar 11, 2022 | 23.21 | 23.21 | 22.90 | 22.90 | 128 | -0.34(-1.45%) |
Mar 10, 2022 | 23.08 | 23.25 | 23.08 | 23.24 | 675 | -0.14(-0.58%) |
Mar 09, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.70(+3.07%) |
Mar 08, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 8 | -0.12(-0.51%) |
Mar 07, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 273 | -0.77(-3.26%) |
Mar 04, 2022 | 23.43 | 23.56 | 23.43 | 23.56 | 1,097 | -0.37(-1.53%) |
Mar 03, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 30 | -0.30(-1.23%) |
Mar 02, 2022 | 24.16 | 24.22 | 24.16 | 24.22 | 112 | +0.53(+2.24%) |