Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 149 | -0.22(-0.96%) |
May 27, 2022 | 23.10 | 23.20 | 23.08 | 23.20 | 8,383 | +0.46(+2.01%) |
May 26, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 4 | +0.47(+2.12%) |
May 25, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 9 | +0.46(+2.11%) |
May 24, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | -0.21(-0.95%) |
May 23, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 4 | +0.29(+1.31%) |
May 20, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 2 | -0.13(-0.58%) |
May 19, 2022 | 21.80 | 21.86 | 21.80 | 21.86 | 107 | -0.04(-0.18%) |
May 18, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 5 | -0.94(-4.12%) |
May 17, 2022 | 22.58 | 22.85 | 22.58 | 22.84 | 1,274 | +0.57(+2.55%) |
May 16, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 1 | -0.03(-0.12%) |
May 13, 2022 | 22.36 | 22.36 | 22.30 | 22.30 | 171 | +0.51(+2.32%) |
May 12, 2022 | 21.84 | 21.84 | 21.80 | 21.80 | 3,942 | +0.11(+0.52%) |
May 11, 2022 | 22.28 | 22.28 | 21.68 | 21.68 | 1,187 | -0.35(-1.59%) |
May 10, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 1 | -0.13(-0.57%) |
May 09, 2022 | 22.32 | 22.32 | 22.16 | 22.16 | 854 | -0.57(-2.53%) |
May 06, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 102 | -0.22(-0.98%) |
May 05, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.79(-3.33%) |
May 04, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 33 | +0.64(+2.77%) |
May 03, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.32(+1.41%) |
May 02, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 94 | +0.11(+0.49%) |
Apr 29, 2022 | 23.24 | 23.24 | 22.68 | 22.68 | 307 | -0.61(-2.62%) |
Apr 28, 2022 | 23.15 | 23.29 | 23.15 | 23.29 | 224 | +0.40(+1.73%) |
Apr 27, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 13 | -0.06(-0.27%) |
Apr 26, 2022 | 23.21 | 23.21 | 22.95 | 22.95 | 1,064 | -0.04(-0.15%) |
Apr 25, 2022 | 23.07 | 23.07 | 22.99 | 22.99 | 462 | -0.40(-1.69%) |
Apr 22, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 102 | -0.63(-2.61%) |
Apr 21, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 4 | -0.41(-1.66%) |
Apr 20, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 11 | +0.26(+1.07%) |
Apr 19, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 8 | +0.50(+2.09%) |
Apr 18, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 26 | -0.05(-0.19%) |
Apr 14, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.08(-0.35%) |
Apr 13, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.32(+1.37%) |
Apr 12, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 96 | -0.01(-0.05%) |
Apr 11, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 10 | -0.10(-0.41%) |
Apr 08, 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 102 | +0.01(+0.04%) |
Apr 07, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.03(+0.13%) |
Apr 06, 2022 | 23.42 | 23.55 | 23.42 | 23.54 | 969 | -0.20(-0.86%) |
Apr 05, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 24 | -0.38(-1.56%) |
Apr 04, 2022 | 24.14 | 24.14 | 24.12 | 24.12 | 2,050 | -0.13(-0.54%) |
Apr 01, 2022 | 24.09 | 24.25 | 24.09 | 24.25 | 194 | +0.08(+0.32%) |
Mar 31, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 1 | -0.36(-1.48%) |
Mar 30, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 88 | -0.38(-1.51%) |
Mar 29, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 5 | +0.44(+1.80%) |
Mar 28, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 4 | -0.01(-0.06%) |
Mar 25, 2022 | 24.39 | 24.49 | 24.39 | 24.49 | 108 | +0.12(+0.50%) |
Mar 24, 2022 | 24.32 | 24.37 | 24.32 | 24.37 | 410 | +0.16(+0.67%) |
Mar 23, 2022 | 24.46 | 24.46 | 24.20 | 24.20 | 516 | -0.41(-1.65%) |
Mar 22, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 1 | +0.10(+0.40%) |
Mar 21, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 2 | -0.14(-0.56%) |
Mar 18, 2022 | 24.50 | 24.65 | 24.50 | 24.65 | 769 | +0.23(+0.95%) |
Mar 17, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.25(+1.04%) |
Mar 16, 2022 | 24.02 | 24.17 | 23.97 | 24.17 | 1,024 | +0.54(+2.28%) |
Mar 15, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 5 | +0.39(+1.68%) |
Mar 14, 2022 | 23.21 | 23.24 | 23.21 | 23.24 | 964 | -0.17(-0.74%) |
Mar 11, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 102 | -0.19(-0.79%) |
Mar 10, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 2 | -0.01(-0.03%) |
Mar 09, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.55(+2.39%) |
Mar 08, 2022 | 23.17 | 23.18 | 23.06 | 23.06 | 220 | -0.01(-0.06%) |
Mar 07, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 45 | -0.82(-3.45%) |
Mar 04, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 102 | -0.31(-1.27%) |
Mar 03, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23 | -0.14(-0.56%) |
Mar 02, 2022 | 24.34 | 24.34 | 24.34 | 24.34 | 7 | +0.70(+2.98%) |