Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | -0.20(-0.79%) |
May 27, 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.52(+2.11%) |
May 26, 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.40(+1.63%) |
May 25, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 201 | +0.22(+0.92%) |
May 24, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 4 | +0.02(+0.08%) |
May 23, 2022 | 24.17 | 24.17 | 24.15 | 24.17 | 1,499 | +0.30(+1.24%) |
May 20, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.05(+0.21%) |
May 19, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | -0.06(-0.27%) |
May 18, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 4 | -1.12(-4.49%) |
May 17, 2022 | 24.79 | 25.01 | 24.79 | 25.01 | 125 | +0.37(+1.49%) |
May 16, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.00(-0.00%) |
May 13, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | +0.39(+1.62%) |
May 12, 2022 | 24.22 | 24.25 | 24.22 | 24.25 | 207 | +0.07(+0.28%) |
May 11, 2022 | 24.65 | 24.65 | 24.19 | 24.19 | 103 | -0.32(-1.29%) |
May 10, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 1 | -0.07(-0.27%) |
May 09, 2022 | 24.75 | 24.75 | 24.57 | 24.57 | 100 | -0.50(-2.01%) |
May 06, 2022 | 25.49 | 25.49 | 25.05 | 25.07 | 1,000 | -0.12(-0.48%) |
May 05, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 51 | -0.89(-3.41%) |
May 04, 2022 | 25.57 | 26.08 | 25.57 | 26.08 | 549 | +0.69(+2.71%) |
May 03, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | -0.04(-0.15%) |
May 02, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 17 | -0.06(-0.22%) |
Apr 29, 2022 | 26.29 | 26.30 | 25.49 | 25.49 | 1,710 | -0.74(-2.80%) |
Apr 28, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 201 | +0.46(+1.79%) |
Apr 27, 2022 | 25.86 | 25.92 | 25.76 | 25.76 | 90,908 | +0.01(+0.04%) |
Apr 26, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.31(-1.19%) |
Apr 25, 2022 | 25.78 | 26.06 | 25.78 | 26.06 | 6,656 | -0.08(-0.31%) |
Apr 22, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | -0.63(-2.35%) |
Apr 21, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 0 | -0.30(-1.10%) |
Apr 20, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 0 | +0.23(+0.85%) |
Apr 19, 2022 | 26.81 | 26.85 | 26.81 | 26.85 | 304 | +0.45(+1.71%) |
Apr 18, 2022 | 26.34 | 26.40 | 26.34 | 26.40 | 3,058 | -0.16(-0.59%) |
Apr 14, 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.30(-1.12%) |
Apr 13, 2022 | 26.68 | 26.88 | 26.68 | 26.85 | 3,121 | +0.26(+0.97%) |
Apr 12, 2022 | 26.95 | 26.95 | 26.59 | 26.59 | 739 | -0.17(-0.62%) |
Apr 11, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 13 | -0.43(-1.57%) |
Apr 08, 2022 | 27.23 | 27.30 | 27.19 | 27.19 | 5,095 | +0.03(+0.09%) |
Apr 07, 2022 | 27.17 | 27.17 | 27.16 | 27.16 | 100 | +0.38(+1.43%) |
Apr 06, 2022 | 26.71 | 26.78 | 26.65 | 26.78 | 934 | +0.02(+0.06%) |
Apr 05, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 100 | -0.10(-0.37%) |
Apr 04, 2022 | 26.84 | 26.86 | 26.79 | 26.86 | 2,567 | -0.02(-0.06%) |
Apr 01, 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.18(+0.67%) |
Mar 31, 2022 | 26.93 | 26.93 | 26.70 | 26.70 | 2,029 | -0.25(-0.94%) |
Mar 30, 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | -0.15(-0.56%) |
Mar 29, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 3 | +0.42(+1.58%) |
Mar 28, 2022 | 26.49 | 26.68 | 26.49 | 26.68 | 229 | +0.15(+0.56%) |
Mar 25, 2022 | 26.40 | 26.53 | 26.40 | 26.53 | 100 | +0.07(+0.28%) |
Mar 24, 2022 | 26.46 | 26.46 | 26.46 | 26.46 | 2 | +0.09(+0.35%) |
Mar 23, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | -0.37(-1.37%) |
Mar 22, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | +0.23(+0.86%) |
Mar 21, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.14(-0.52%) |
Mar 18, 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | +0.29(+1.09%) |
Mar 17, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 68 | +0.36(+1.40%) |
Mar 16, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.41(+1.58%) |
Mar 15, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | +0.42(+1.68%) |
Mar 14, 2022 | 25.34 | 25.34 | 25.12 | 25.16 | 1,781 | -0.02(-0.06%) |
Mar 11, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | -0.33(-1.30%) |
Mar 10, 2022 | 25.32 | 25.51 | 25.32 | 25.51 | 3,021 | -0.15(-0.58%) |
Mar 09, 2022 | 25.53 | 25.65 | 25.53 | 25.65 | 404 | +0.44(+1.73%) |
Mar 08, 2022 | 25.54 | 25.54 | 25.22 | 25.22 | 402 | -0.35(-1.35%) |
Mar 07, 2022 | 25.74 | 25.74 | 25.56 | 25.56 | 340 | -0.60(-2.28%) |
Mar 04, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.06(+0.23%) |
Mar 03, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 3 | +0.09(+0.36%) |
Mar 02, 2022 | 26.13 | 26.13 | 26.01 | 26.01 | 202 | +0.42(+1.65%) |