Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.96 | 22.96 | 22.86 | 22.86 | 809 | +0.56(+2.52%) |
May 27, 2022 | 22.32 | 22.32 | 22.30 | 22.30 | 366 | -0.01(-0.06%) |
May 26, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 83 | +0.10(+0.44%) |
May 25, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 2 | +0.03(+0.12%) |
May 24, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 2 | -0.57(-2.49%) |
May 23, 2022 | 22.70 | 22.76 | 22.70 | 22.76 | 193 | +0.02(+0.09%) |
May 20, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | +0.45(+2.04%) |
May 19, 2022 | 22.29 | 22.31 | 22.28 | 22.28 | 320 | +0.51(+2.34%) |
May 18, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | -0.33(-1.50%) |
May 17, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 2 | +0.35(+1.63%) |
May 16, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 133 | -0.15(-0.68%) |
May 13, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 104 | +0.16(+0.74%) |
May 12, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.02%) |
May 11, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 41 | +0.34(+1.60%) |
May 10, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 5 | +0.30(+1.43%) |
May 09, 2022 | 20.96 | 21.09 | 20.96 | 21.09 | 729 | -0.49(-2.26%) |
May 06, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 104 | -0.22(-1.03%) |
May 05, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 418 | -0.59(-2.66%) |
May 04, 2022 | 22.12 | 22.39 | 22.12 | 22.39 | 543 | +0.10(+0.43%) |
May 03, 2022 | 22.08 | 22.30 | 22.08 | 22.30 | 933 | +0.35(+1.58%) |
May 02, 2022 | 21.98 | 21.98 | 21.95 | 21.95 | 349 | -0.15(-0.70%) |
Apr 29, 2022 | 22.22 | 22.22 | 22.10 | 22.10 | 1,105 | +0.31(+1.42%) |
Apr 28, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 2 | -0.03(-0.13%) |
Apr 27, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 54 | +0.86(+4.09%) |
Apr 26, 2022 | 21.02 | 21.02 | 20.96 | 20.96 | 387 | -0.16(-0.76%) |
Apr 25, 2022 | 21.14 | 21.14 | 21.12 | 21.12 | 967 | -1.39(-6.17%) |
Apr 22, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 104 | -0.11(-0.50%) |
Apr 21, 2022 | 22.79 | 22.79 | 22.63 | 22.63 | 210 | -0.75(-3.20%) |
Apr 20, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 11 | -0.56(-2.34%) |
Apr 19, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 1 | -0.17(-0.72%) |
Apr 18, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 1 | -0.13(-0.52%) |
Apr 14, 2022 | 23.99 | 24.36 | 23.99 | 24.23 | 4,168 | +0.04(+0.18%) |
Apr 13, 2022 | 24.25 | 24.25 | 24.19 | 24.19 | 107 | +0.03(+0.14%) |
Apr 12, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.37(+1.54%) |
Apr 11, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 166 | -0.72(-2.94%) |
Apr 08, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | +0.06(+0.24%) |
Apr 07, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 54 | -0.18(-0.72%) |
Apr 06, 2022 | 24.63 | 24.63 | 24.63 | 24.63 | 836 | -0.03(-0.14%) |
Apr 05, 2022 | 24.66 | 24.66 | 24.66 | 24.66 | 14 | -0.39(-1.56%) |
Apr 04, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 9 | +0.07(+0.27%) |
Apr 01, 2022 | 24.96 | 24.99 | 24.96 | 24.99 | 146 | +0.49(+2.00%) |
Mar 31, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 21 | -0.29(-1.17%) |
Mar 30, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 32 | +0.50(+2.06%) |
Mar 29, 2022 | 24.20 | 24.29 | 24.18 | 24.29 | 1,170 | -0.03(-0.11%) |
Mar 28, 2022 | 24.23 | 24.31 | 24.24 | 24.31 | 1,151 | -0.11(-0.45%) |
Mar 25, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 104 | -0.41(-1.65%) |
Mar 24, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.01%) |
Mar 23, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 395 | -0.18(-0.74%) |
Mar 22, 2022 | 24.91 | 25.02 | 24.91 | 25.02 | 2,087 | +0.03(+0.12%) |
Mar 21, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 14 | -0.26(-1.03%) |
Mar 18, 2022 | 24.96 | 25.25 | 24.88 | 25.25 | 4,901 | +0.46(+1.88%) |
Mar 17, 2022 | 24.68 | 24.78 | 24.68 | 24.78 | 417 | -0.31(-1.23%) |
Mar 16, 2022 | 25.34 | 25.36 | 25.09 | 25.09 | 9,646 | +2.02(+8.74%) |
Mar 15, 2022 | 22.89 | 23.07 | 22.89 | 23.07 | 1,869 | -0.82(-3.44%) |
Mar 14, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 11 | -1.09(-4.35%) |
Mar 11, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 104 | -0.04(-0.17%) |
Mar 10, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 4 | +0.02(+0.07%) |
Mar 09, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 2 | -0.03(-0.12%) |
Mar 08, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 104 | -0.42(-1.63%) |
Mar 07, 2022 | 25.34 | 25.45 | 25.34 | 25.45 | 313 | -0.87(-3.31%) |
Mar 04, 2022 | 26.20 | 26.33 | 26.20 | 26.33 | 217 | -0.28(-1.04%) |
Mar 03, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.45(-1.67%) |
Mar 02, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.02(+0.07%) |