Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.13 | 22.17 | 22.13 | 22.17 | 109 | -0.07(-0.31%) |
May 27, 2022 | 22.10 | 22.24 | 22.10 | 22.24 | 1,913 | +0.69(+3.18%) |
May 26, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 90 | +0.56(+2.66%) |
May 25, 2022 | 20.88 | 21.05 | 20.77 | 20.99 | 3,579 | +0.31(+1.49%) |
May 24, 2022 | 20.60 | 20.74 | 20.60 | 20.69 | 301 | -0.43(-2.06%) |
May 23, 2022 | 21.04 | 21.13 | 21.04 | 21.12 | 330 | +0.38(+1.85%) |
May 20, 2022 | 20.90 | 20.90 | 20.56 | 20.74 | 501 | -0.03(-0.13%) |
May 19, 2022 | 20.89 | 20.89 | 20.76 | 20.76 | 534 | +0.02(+0.10%) |
May 18, 2022 | 21.44 | 21.44 | 20.74 | 20.74 | 662 | -1.05(-4.80%) |
May 17, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 25 | +0.42(+1.97%) |
May 16, 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 98 | -0.29(-1.35%) |
May 13, 2022 | 21.63 | 21.66 | 21.63 | 21.66 | 346 | +0.75(+3.60%) |
May 12, 2022 | 21.01 | 21.01 | 20.87 | 20.91 | 379 | -0.07(-0.32%) |
May 11, 2022 | 21.45 | 21.45 | 20.98 | 20.98 | 295 | -0.63(-2.90%) |
May 10, 2022 | 21.72 | 21.72 | 21.47 | 21.60 | 2,211 | +0.19(+0.88%) |
May 09, 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 224 | -1.01(-4.51%) |
May 06, 2022 | 22.28 | 22.42 | 22.28 | 22.42 | 210 | -0.27(-1.21%) |
May 05, 2022 | 22.77 | 22.77 | 22.70 | 22.70 | 2,012 | -1.21(-5.06%) |
May 04, 2022 | 22.96 | 23.91 | 22.96 | 23.91 | 814 | +0.57(+2.46%) |
May 03, 2022 | 23.31 | 23.44 | 23.25 | 23.33 | 2,488 | -0.06(-0.24%) |
May 02, 2022 | 23.14 | 23.39 | 23.09 | 23.39 | 660 | +0.22(+0.96%) |
Apr 29, 2022 | 23.98 | 23.98 | 23.17 | 23.17 | 2,208 | -1.01(-4.16%) |
Apr 28, 2022 | 23.88 | 24.29 | 23.67 | 24.18 | 4,707 | +0.77(+3.28%) |
Apr 27, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 17 | +0.10(+0.45%) |
Apr 26, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 37 | -0.60(-2.52%) |
Apr 22, 2022 | 23.90 | 0 | -0.83(-3.37%) | |||
Apr 21, 2022 | 24.77 | 24.77 | 24.74 | 24.74 | 100 | -0.54(-2.12%) |
Apr 20, 2022 | 25.45 | 25.45 | 25.27 | 25.27 | 524 | -0.10(-0.40%) |
Apr 19, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 18 | +0.57(+2.31%) |
Apr 18, 2022 | 24.80 | 24.82 | 24.73 | 24.80 | 539 | -0.11(-0.43%) |
Apr 14, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | -0.42(-1.67%) |
Apr 13, 2022 | 24.98 | 25.37 | 24.98 | 25.33 | 802 | +0.46(+1.85%) |
Apr 12, 2022 | 24.87 | 24.87 | 24.87 | 24.87 | 111 | -0.11(-0.45%) |
Apr 11, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 51 | -0.62(-2.41%) |
Apr 08, 2022 | 25.67 | 25.69 | 25.60 | 25.60 | 421 | -0.30(-1.17%) |
Apr 07, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.14(+0.56%) |
Apr 06, 2022 | 25.63 | 25.89 | 25.63 | 25.76 | 6,223 | -0.61(-2.31%) |
Apr 05, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 104 | -0.49(-1.82%) |
Apr 04, 2022 | 26.68 | 26.86 | 26.68 | 26.86 | 408 | +0.44(+1.66%) |
Apr 01, 2022 | 26.42 | 26.42 | 26.42 | 26.42 | 126 | +0.01(+0.04%) |
Mar 31, 2022 | 26.67 | 26.72 | 26.41 | 26.41 | 334 | -0.29(-1.08%) |
Mar 30, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 124 | -0.28(-1.03%) |
Mar 29, 2022 | 26.78 | 26.98 | 26.78 | 26.98 | 235 | +0.42(+1.60%) |
Mar 28, 2022 | 26.45 | 26.55 | 26.31 | 26.55 | 279 | +0.41(+1.58%) |
Mar 25, 2022 | 26.24 | 26.24 | 26.01 | 26.14 | 448 | -0.02(-0.08%) |
Mar 24, 2022 | 25.72 | 26.16 | 25.72 | 26.16 | 558 | +0.48(+1.86%) |
Mar 23, 2022 | 25.91 | 25.91 | 25.68 | 25.68 | 823 | -0.36(-1.38%) |
Mar 22, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 105 | +0.46(+1.79%) |
Mar 21, 2022 | 25.36 | 25.58 | 25.36 | 25.58 | 523 | -0.11(-0.43%) |
Mar 18, 2022 | 25.21 | 25.69 | 25.21 | 25.69 | 385 | +0.55(+2.18%) |
Mar 17, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 100 | +0.30(+1.20%) |
Mar 16, 2022 | 24.71 | 24.84 | 24.31 | 24.84 | 849 | +0.76(+3.15%) |
Mar 15, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 101 | +0.69(+2.94%) |
Mar 14, 2022 | 23.82 | 23.96 | 23.40 | 23.40 | 743 | -0.41(-1.72%) |
Mar 11, 2022 | 24.15 | 24.15 | 23.81 | 23.81 | 533 | -0.43(-1.79%) |
Mar 10, 2022 | 24.03 | 24.24 | 24.03 | 24.24 | 606 | -0.09(-0.38%) |
Mar 09, 2022 | 24.11 | 24.34 | 24.08 | 24.34 | 638 | +0.87(+3.69%) |
Mar 08, 2022 | 23.48 | 23.94 | 23.47 | 23.47 | 332 | -0.10(-0.40%) |
Mar 07, 2022 | 24.21 | 24.21 | 23.57 | 23.57 | 515 | -1.01(-4.11%) |
Mar 04, 2022 | 24.55 | 24.57 | 24.39 | 24.57 | 23,847 | -0.36(-1.43%) |
Mar 03, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 153 | -0.36(-1.43%) |
Mar 02, 2022 | 25.18 | 25.29 | 25.18 | 25.29 | 104 | +0.48(+1.93%) |