Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.43 | 21.43 | 21.28 | 21.33 | 203 | -0.30(-1.39%) |
May 27, 2022 | 21.60 | 21.64 | 21.60 | 21.64 | 2,269 | +0.42(+1.97%) |
May 26, 2022 | 21.31 | 21.31 | 21.22 | 21.22 | 1,979 | +0.47(+2.28%) |
May 25, 2022 | 20.52 | 20.74 | 20.52 | 20.74 | 256 | +0.35(+1.72%) |
May 24, 2022 | 20.22 | 20.40 | 20.22 | 20.39 | 3,282 | -0.56(-2.69%) |
May 23, 2022 | 20.84 | 20.96 | 20.84 | 20.96 | 790 | +0.17(+0.80%) |
May 20, 2022 | 20.57 | 20.79 | 20.46 | 20.79 | 410 | -0.09(-0.43%) |
May 19, 2022 | 20.95 | 20.95 | 20.88 | 20.88 | 1,532 | +0.06(+0.30%) |
May 18, 2022 | 20.87 | 20.91 | 20.82 | 20.82 | 8,202 | -0.51(-2.41%) |
May 17, 2022 | 21.26 | 21.33 | 21.23 | 21.33 | 2,320 | +0.39(+1.85%) |
May 16, 2022 | 21.20 | 21.20 | 20.89 | 20.95 | 8,685 | +0.08(+0.38%) |
May 13, 2022 | 20.89 | 20.96 | 20.87 | 20.87 | 3,797 | +0.36(+1.74%) |
May 12, 2022 | 20.48 | 20.51 | 20.31 | 20.51 | 577 | +0.17(+0.82%) |
May 11, 2022 | 20.56 | 20.56 | 20.34 | 20.34 | 1,330 | -0.07(-0.32%) |
May 10, 2022 | 20.42 | 20.43 | 20.41 | 20.41 | 1,607 | +0.04(+0.18%) |
May 09, 2022 | 20.44 | 20.44 | 20.37 | 20.37 | 502 | -0.47(-2.26%) |
May 06, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 100 | -0.49(-2.30%) |
May 05, 2022 | 21.30 | 21.34 | 21.30 | 21.34 | 100 | -0.24(-1.10%) |
May 04, 2022 | 21.13 | 21.57 | 21.13 | 21.57 | 101 | +0.59(+2.82%) |
May 03, 2022 | 20.89 | 20.98 | 20.89 | 20.98 | 100 | -0.12(-0.56%) |
May 02, 2022 | 20.86 | 21.10 | 20.86 | 21.10 | 766 | +0.14(+0.67%) |
Apr 29, 2022 | 20.98 | 21.00 | 20.96 | 20.96 | 1,938 | -0.23(-1.08%) |
Apr 28, 2022 | 20.88 | 21.19 | 20.88 | 21.19 | 1,155 | +0.09(+0.44%) |
Apr 27, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | -0.09(-0.44%) |
Apr 26, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | -0.38(-1.75%) |
Apr 22, 2022 | 21.57 | 0 | -0.45(-2.07%) | |||
Apr 21, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 9 | -0.39(-1.76%) |
Apr 20, 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 1 | -0.22(-0.95%) |
Apr 19, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.01(+0.03%) |
Apr 18, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 4 | +0.01(+0.03%) |
Apr 14, 2022 | 22.66 | 22.66 | 22.62 | 22.62 | 318 | -0.04(-0.19%) |
Apr 13, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 8 | +0.30(+1.36%) |
Apr 12, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 84 | +0.10(+0.45%) |
Apr 11, 2022 | 22.35 | 22.35 | 22.26 | 22.26 | 411 | -0.34(-1.51%) |
Apr 08, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.13(+0.58%) |
Apr 07, 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 7 | +0.17(+0.76%) |
Apr 06, 2022 | 22.33 | 22.33 | 22.30 | 22.30 | 100 | -0.24(-1.07%) |
Apr 05, 2022 | 22.50 | 22.54 | 22.50 | 22.54 | 376 | -0.32(-1.41%) |
Apr 04, 2022 | 22.80 | 22.86 | 22.80 | 22.86 | 100 | -0.01(-0.04%) |
Apr 01, 2022 | 22.83 | 22.87 | 22.83 | 22.87 | 100 | +0.23(+1.03%) |
Mar 31, 2022 | 22.65 | 22.65 | 22.63 | 22.64 | 1,206 | +0.04(+0.19%) |
Mar 30, 2022 | 22.72 | 22.72 | 22.59 | 22.59 | 401 | -0.07(-0.30%) |
Mar 29, 2022 | 22.62 | 22.66 | 22.62 | 22.66 | 117 | +0.27(+1.19%) |
Mar 28, 2022 | 22.35 | 22.39 | 22.35 | 22.39 | 100 | -0.21(-0.95%) |
Mar 25, 2022 | 22.45 | 22.61 | 22.45 | 22.61 | 471 | -0.05(-0.20%) |
Mar 24, 2022 | 22.55 | 22.65 | 22.55 | 22.65 | 200 | +0.21(+0.92%) |
Mar 23, 2022 | 22.52 | 22.55 | 22.40 | 22.45 | 8,538 | -0.13(-0.57%) |
Mar 22, 2022 | 22.60 | 22.60 | 22.56 | 22.58 | 602 | +0.17(+0.74%) |
Mar 21, 2022 | 22.34 | 22.41 | 22.34 | 22.41 | 100 | +0.01(+0.04%) |
Mar 18, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.05(+0.21%) |
Mar 17, 2022 | 22.23 | 22.35 | 22.23 | 22.35 | 100 | +0.25(+1.13%) |
Mar 16, 2022 | 22.16 | 22.16 | 22.02 | 22.10 | 2,362 | +0.15(+0.69%) |
Mar 15, 2022 | 21.88 | 21.95 | 21.88 | 21.95 | 100 | -0.01(-0.03%) |
Mar 14, 2022 | 22.06 | 22.06 | 21.91 | 21.96 | 2,145 | -0.37(-1.68%) |
Mar 11, 2022 | 22.21 | 22.33 | 22.21 | 22.33 | 261 | +0.05(+0.21%) |
Mar 10, 2022 | 22.21 | 22.29 | 22.21 | 22.29 | 305 | +0.15(+0.68%) |
Mar 09, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.27(+1.22%) |
Mar 08, 2022 | 21.92 | 21.94 | 21.87 | 21.87 | 704 | +0.23(+1.08%) |
Mar 07, 2022 | 22.30 | 22.30 | 21.64 | 21.64 | 4,716 | -0.49(-2.23%) |
Mar 04, 2022 | 22.13 | 22.13 | 22.11 | 22.13 | 101 | -0.36(-1.60%) |
Mar 03, 2022 | 22.60 | 22.60 | 22.49 | 22.49 | 100 | -0.55(-2.37%) |
Mar 02, 2022 | 22.99 | 23.03 | 22.99 | 23.03 | 200 | +0.31(+1.38%) |