Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 382 | -0.21(-0.90%) |
May 27, 2022 | 22.66 | 22.89 | 22.66 | 22.89 | 2,473 | +0.54(+2.40%) |
May 26, 2022 | 22.16 | 22.38 | 22.16 | 22.35 | 7,119 | +0.56(+2.58%) |
May 25, 2022 | 21.79 | 21.85 | 21.78 | 21.79 | 3,080 | +0.41(+1.92%) |
May 24, 2022 | 21.16 | 21.46 | 21.16 | 21.38 | 3,989 | -0.21(-0.97%) |
May 23, 2022 | 21.64 | 21.70 | 21.59 | 21.59 | 1,162 | +0.34(+1.59%) |
May 20, 2022 | 20.88 | 21.25 | 20.87 | 21.25 | 746 | -0.09(-0.42%) |
May 19, 2022 | 21.48 | 21.48 | 21.34 | 21.34 | 890 | -0.01(-0.04%) |
May 18, 2022 | 22.00 | 22.00 | 21.30 | 21.35 | 2,678 | -0.89(-4.02%) |
May 17, 2022 | 20.57 | 22.27 | 20.57 | 22.24 | 2,412 | +0.62(+2.87%) |
May 16, 2022 | 21.71 | 21.71 | 21.62 | 21.62 | 1,993 | -0.11(-0.52%) |
May 13, 2022 | 22.81 | 22.81 | 21.73 | 21.73 | 1,605 | +0.65(+3.10%) |
May 12, 2022 | 20.81 | 21.08 | 20.79 | 21.08 | 2,999 | +0.16(+0.76%) |
May 11, 2022 | 21.24 | 21.24 | 20.92 | 20.92 | 5,248 | -0.24(-1.12%) |
May 10, 2022 | 21.15 | 21.28 | 20.97 | 21.16 | 2,660 | -0.10(-0.46%) |
May 09, 2022 | 21.59 | 21.59 | 21.26 | 21.26 | 11,510 | -0.76(-3.46%) |
May 06, 2022 | 22.09 | 22.10 | 22.02 | 22.02 | 3,949 | -0.26(-1.17%) |
May 05, 2022 | 22.14 | 22.28 | 22.10 | 22.28 | 5,002 | -0.81(-3.51%) |
May 04, 2022 | 23.00 | 23.09 | 22.94 | 23.09 | 2,309 | +0.75(+3.34%) |
May 03, 2022 | 22.30 | 22.38 | 22.29 | 22.34 | 3,619 | +0.30(+1.34%) |
May 02, 2022 | 21.86 | 22.05 | 21.86 | 22.05 | 2,875 | +0.31(+1.44%) |
Apr 29, 2022 | 22.20 | 22.27 | 21.73 | 21.73 | 2,875 | -0.48(-2.17%) |
Apr 28, 2022 | 22.21 | 22.34 | 22.21 | 22.22 | 3,991 | +0.38(+1.75%) |
Apr 27, 2022 | 21.89 | 21.89 | 21.83 | 21.83 | 1,238 | -0.01(-0.03%) |
Apr 26, 2022 | 22.31 | 22.31 | 21.84 | 21.84 | 3,179 | -0.56(-2.51%) |
Apr 25, 2022 | 22.40 | 22.40 | 22.37 | 22.40 | 3,405 | +0.02(+0.10%) |
Apr 22, 2022 | 22.51 | 22.52 | 22.38 | 22.38 | 7,832 | -0.55(-2.39%) |
Apr 21, 2022 | 23.30 | 23.30 | 22.89 | 22.93 | 3,587 | -0.43(-1.86%) |
Apr 20, 2022 | 23.41 | 23.45 | 23.36 | 23.36 | 2,262 | +0.16(+0.70%) |
Apr 19, 2022 | 22.95 | 23.26 | 22.95 | 23.20 | 5,783 | +0.44(+1.95%) |
Apr 18, 2022 | 22.84 | 22.84 | 22.65 | 22.76 | 6,917 | -0.01(-0.03%) |
Apr 14, 2022 | 22.81 | 22.89 | 22.73 | 22.77 | 8,445 | -0.15(-0.65%) |
Apr 13, 2022 | 22.79 | 22.99 | 22.79 | 22.91 | 3,477 | +0.30(+1.34%) |
Apr 12, 2022 | 22.68 | 22.68 | 22.56 | 22.61 | 11,469 | -0.05(-0.22%) |
Apr 11, 2022 | 22.82 | 22.82 | 22.66 | 22.66 | 4,426 | -0.11(-0.49%) |
Apr 08, 2022 | 23.09 | 23.09 | 22.77 | 22.77 | 3,441 | -0.17(-0.74%) |
Apr 07, 2022 | 23.06 | 23.06 | 22.94 | 22.94 | 4,388 | -0.01(-0.06%) |
Apr 06, 2022 | 23.00 | 23.01 | 22.96 | 22.96 | 2,492 | -0.58(-2.46%) |
Apr 05, 2022 | 23.74 | 23.75 | 23.53 | 23.53 | 3,401 | -0.56(-2.33%) |
Apr 04, 2022 | 24.20 | 24.23 | 24.08 | 24.10 | 4,134 | -0.03(-0.13%) |
Apr 01, 2022 | 25.16 | 25.16 | 24.04 | 24.13 | 1,582 | +0.08(+0.34%) |
Mar 31, 2022 | 24.60 | 24.60 | 24.04 | 24.04 | 6,932 | -0.41(-1.67%) |
Mar 30, 2022 | 24.60 | 24.61 | 24.39 | 24.45 | 2,411 | -0.49(-1.96%) |
Mar 29, 2022 | 24.83 | 24.99 | 24.68 | 24.94 | 3,561 | +0.70(+2.88%) |
Mar 28, 2022 | 24.36 | 24.36 | 23.98 | 24.24 | 4,191 | +0.15(+0.62%) |
Mar 25, 2022 | 24.10 | 24.10 | 24.03 | 24.09 | 1,497 | -0.22(-0.92%) |
Mar 24, 2022 | 24.17 | 24.34 | 24.13 | 24.32 | 3,887 | +0.25(+1.03%) |
Mar 23, 2022 | 24.16 | 24.17 | 24.07 | 24.07 | 1,652 | -0.77(-3.08%) |
Mar 22, 2022 | 24.96 | 24.96 | 24.80 | 24.84 | 4,375 | +0.32(+1.32%) |
Mar 21, 2022 | 24.41 | 24.51 | 24.41 | 24.51 | 3,171 | -0.35(-1.42%) |
Mar 18, 2022 | 24.49 | 24.87 | 24.49 | 24.87 | 3,458 | +0.34(+1.38%) |
Mar 17, 2022 | 24.17 | 24.58 | 24.17 | 24.53 | 2,342 | +0.30(+1.26%) |
Mar 16, 2022 | 23.62 | 24.23 | 23.62 | 24.22 | 10,650 | +0.90(+3.87%) |
Mar 15, 2022 | 23.25 | 23.34 | 23.09 | 23.32 | 7,881 | +0.37(+1.60%) |
Mar 14, 2022 | 23.05 | 23.15 | 22.78 | 22.95 | 9,988 | -0.29(-1.24%) |
Mar 11, 2022 | 23.60 | 23.63 | 23.24 | 23.24 | 4,071 | -0.34(-1.44%) |
Mar 10, 2022 | 23.57 | 23.58 | 23.53 | 23.58 | 3,284 | -0.02(-0.10%) |
Mar 09, 2022 | 23.79 | 23.79 | 23.61 | 23.61 | 1,121 | +0.73(+3.19%) |
Mar 08, 2022 | 23.21 | 23.21 | 22.88 | 22.88 | 1,405 | +0.16(+0.72%) |
Mar 07, 2022 | 22.92 | 22.92 | 22.71 | 22.71 | 3,399 | -0.93(-3.95%) |
Mar 04, 2022 | 23.70 | 23.70 | 23.51 | 23.65 | 5,353 | -0.56(-2.31%) |
Mar 03, 2022 | 24.85 | 24.85 | 24.20 | 24.20 | 3,470 | -0.25(-1.04%) |
Mar 02, 2022 | 24.37 | 24.59 | 24.37 | 24.46 | 2,005 | +0.64(+2.70%) |