Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 14 | -0.10(-0.52%) |
May 27, 2022 | 19.51 | 19.61 | 19.51 | 19.61 | 270 | +0.56(+2.92%) |
May 26, 2022 | 19.07 | 19.07 | 19.05 | 19.05 | 235 | +0.58(+3.13%) |
May 25, 2022 | 18.34 | 18.48 | 18.34 | 18.47 | 12,774 | +0.27(+1.46%) |
May 24, 2022 | 18.21 | 18.21 | 18.21 | 18.21 | 1 | -0.36(-1.93%) |
May 23, 2022 | 18.33 | 18.56 | 18.33 | 18.56 | 4,411 | +0.32(+1.76%) |
May 20, 2022 | 18.20 | 18.24 | 18.20 | 18.24 | 900 | -0.01(-0.05%) |
May 19, 2022 | 18.08 | 18.28 | 18.08 | 18.25 | 4,602 | +0.09(+0.49%) |
May 18, 2022 | 18.20 | 18.20 | 18.16 | 18.16 | 1,201 | -0.92(-4.80%) |
May 17, 2022 | 19.10 | 19.10 | 19.08 | 19.08 | 800 | +0.40(+2.12%) |
May 16, 2022 | 18.69 | 18.75 | 18.65 | 18.68 | 5,203 | -0.19(-1.00%) |
May 13, 2022 | 18.96 | 18.96 | 18.71 | 18.87 | 2,402 | +0.69(+3.81%) |
May 12, 2022 | 17.98 | 18.18 | 17.96 | 18.18 | 850 | -0.01(-0.06%) |
May 11, 2022 | 18.81 | 18.81 | 18.19 | 18.19 | 10,269 | -0.43(-2.29%) |
May 10, 2022 | 18.88 | 18.90 | 18.32 | 18.62 | 64,340 | +0.19(+1.06%) |
May 09, 2022 | 19.03 | 19.03 | 18.42 | 18.42 | 20,741 | -0.95(-4.89%) |
May 06, 2022 | 19.27 | 19.53 | 19.27 | 19.37 | 23,057 | -0.39(-1.98%) |
May 05, 2022 | 20.13 | 20.13 | 19.58 | 19.76 | 36,549 | -1.06(-5.11%) |
May 04, 2022 | 20.18 | 20.82 | 19.98 | 20.82 | 43,186 | +0.49(+2.43%) |
May 03, 2022 | 20.42 | 20.47 | 20.21 | 20.33 | 65,611 | -0.09(-0.46%) |
May 02, 2022 | 20.20 | 20.43 | 19.97 | 20.43 | 83,714 | +0.22(+1.10%) |
Apr 29, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.94(-4.44%) |
Apr 28, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.66(+3.22%) |
Apr 27, 2022 | 20.50 | 20.73 | 20.48 | 20.48 | 6,101 | +0.11(+0.53%) |
Apr 26, 2022 | 20.61 | 20.61 | 20.37 | 20.37 | 3,100 | -0.72(-3.43%) |
Apr 25, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 200 | +0.18(+0.85%) |
Apr 22, 2022 | 21.46 | 21.46 | 20.92 | 20.92 | 700 | -0.75(-3.47%) |
Apr 21, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 74 | -0.55(-2.48%) |
Apr 20, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 10 | -0.01(-0.05%) |
Apr 19, 2022 | 21.75 | 22.23 | 21.75 | 22.23 | 201 | +0.56(+2.57%) |
Apr 18, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 70 | -0.13(-0.60%) |
Apr 14, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | -0.29(-1.32%) |
Apr 13, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 10 | +0.44(+2.02%) |
Apr 12, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 50 | -0.14(-0.64%) |
Apr 11, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 3 | -0.50(-2.26%) |
Apr 08, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 141 | -0.31(-1.35%) |
Apr 07, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 62 | +0.08(+0.33%) |
Apr 06, 2022 | 22.78 | 22.78 | 22.51 | 22.53 | 3,320 | -0.56(-2.40%) |
Apr 05, 2022 | 23.23 | 23.23 | 23.09 | 23.09 | 147 | -0.42(-1.78%) |
Apr 04, 2022 | 23.51 | 23.51 | 23.51 | 23.51 | 37 | +0.32(+1.36%) |
Apr 01, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | +0.04(+0.19%) |
Mar 31, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 3 | -0.25(-1.05%) |
Mar 30, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.30(-1.25%) |
Mar 29, 2022 | 23.54 | 23.70 | 23.42 | 23.69 | 2,027 | +0.45(+1.95%) |
Mar 28, 2022 | 23.10 | 23.24 | 22.91 | 23.24 | 2,141 | +0.31(+1.36%) |
Mar 25, 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | -0.07(-0.30%) |
Mar 24, 2022 | 22.66 | 23.00 | 22.66 | 23.00 | 2,101 | +0.35(+1.54%) |
Mar 23, 2022 | 22.91 | 22.93 | 22.65 | 22.65 | 4,778 | -0.47(-2.01%) |
Mar 22, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 20 | +0.32(+1.42%) |
Mar 21, 2022 | 22.75 | 22.79 | 22.67 | 22.79 | 305 | -0.20(-0.86%) |
Mar 18, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 100 | +0.54(+2.41%) |
Mar 17, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.32(+1.43%) |
Mar 16, 2022 | 21.69 | 22.13 | 21.69 | 22.13 | 6,110 | +0.76(+3.57%) |
Mar 15, 2022 | 21.37 | 21.39 | 21.36 | 21.37 | 2,197 | +0.61(+2.95%) |
Mar 14, 2022 | 21.25 | 21.25 | 20.75 | 20.75 | 6,255 | -0.37(-1.77%) |
Mar 11, 2022 | 21.47 | 21.47 | 21.13 | 21.13 | 2,101 | -0.44(-2.05%) |
Mar 10, 2022 | 21.49 | 21.57 | 21.36 | 21.57 | 3,402 | -0.10(-0.45%) |
Mar 09, 2022 | 21.37 | 21.67 | 21.34 | 21.67 | 6,813 | +0.87(+4.20%) |
Mar 08, 2022 | 20.90 | 20.90 | 20.65 | 20.79 | 2,561 | -0.13(-0.61%) |
Mar 07, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 3 | -0.92(-4.21%) |
Mar 04, 2022 | 21.87 | 21.87 | 21.77 | 21.84 | 206 | -0.46(-2.08%) |
Mar 03, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 27 | -0.42(-1.86%) |
Mar 02, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 107 | +0.41(+1.82%) |