Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.29 | 22.30 | 22.29 | 22.30 | 478 | +0.02(+0.09%) |
May 27, 2022 | 22.20 | 22.28 | 22.20 | 22.28 | 424 | +0.20(+0.89%) |
May 26, 2022 | 22.10 | 22.15 | 22.08 | 22.08 | 7,519 | +0.25(+1.15%) |
May 25, 2022 | 21.92 | 21.92 | 21.83 | 21.83 | 212 | +0.07(+0.32%) |
May 24, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 318 | -0.08(-0.36%) |
May 23, 2022 | 21.75 | 21.92 | 21.75 | 21.84 | 411 | +0.33(+1.54%) |
May 20, 2022 | 21.64 | 21.64 | 21.51 | 21.51 | 106 | +0.11(+0.53%) |
May 19, 2022 | 21.19 | 21.39 | 21.19 | 21.39 | 138 | +0.19(+0.90%) |
May 18, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 212 | -0.45(-2.09%) |
May 17, 2022 | 21.67 | 21.68 | 21.59 | 21.66 | 3,676 | +0.42(+2.00%) |
May 16, 2022 | 21.31 | 21.31 | 21.23 | 21.23 | 215 | -0.02(-0.08%) |
May 13, 2022 | 20.96 | 21.25 | 20.96 | 21.25 | 106 | +0.59(+2.84%) |
May 12, 2022 | 20.74 | 20.74 | 20.66 | 20.66 | 106 | -0.13(-0.61%) |
May 11, 2022 | 21.11 | 21.11 | 20.79 | 20.79 | 949 | -0.14(-0.68%) |
May 10, 2022 | 21.14 | 21.14 | 20.93 | 20.93 | 318 | +0.12(+0.57%) |
May 09, 2022 | 21.20 | 21.20 | 20.81 | 20.81 | 2,028 | -0.67(-3.14%) |
May 06, 2022 | 21.50 | 21.50 | 21.46 | 21.49 | 1,061 | -0.17(-0.78%) |
May 05, 2022 | 21.55 | 21.71 | 21.55 | 21.65 | 2,335 | -0.64(-2.85%) |
May 04, 2022 | 21.82 | 22.29 | 21.82 | 22.29 | 10,223 | +0.30(+1.34%) |
May 03, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 665 | +0.23(+1.07%) |
May 02, 2022 | 21.86 | 21.86 | 21.86 | 21.76 | 417 | -0.04(-0.19%) |
Apr 29, 2022 | 22.14 | 22.16 | 21.80 | 21.80 | 5,652 | -0.24(-1.09%) |
Apr 28, 2022 | 21.91 | 22.10 | 21.91 | 22.04 | 213 | +0.26(+1.18%) |
Apr 27, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 371 | +0.12(+0.57%) |
Apr 26, 2022 | 21.86 | 21.86 | 21.66 | 21.66 | 2,862 | -0.58(-2.59%) |
Apr 25, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 340 | -0.12(-0.55%) |
Apr 22, 2022 | 22.63 | 22.63 | 22.36 | 22.36 | 747 | -0.38(-1.66%) |
Apr 21, 2022 | 22.85 | 22.90 | 22.74 | 22.74 | 1,452 | -0.32(-1.39%) |
Apr 20, 2022 | 23.09 | 23.09 | 22.98 | 23.06 | 9,736 | +0.14(+0.60%) |
Apr 19, 2022 | 22.87 | 22.92 | 22.87 | 22.92 | 3,611 | +0.06(+0.27%) |
Apr 18, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 322 | -0.08(-0.37%) |
Apr 14, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 343 | -0.16(-0.69%) |
Apr 13, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 318 | +0.29(+1.28%) |
Apr 12, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 849 | -0.19(-0.82%) |
Apr 11, 2022 | 23.10 | 23.10 | 23.00 | 23.00 | 518 | -0.21(-0.89%) |
Apr 08, 2022 | 23.27 | 23.27 | 23.21 | 23.21 | 163 | -0.02(-0.08%) |
Apr 07, 2022 | 23.09 | 23.23 | 23.09 | 23.23 | 637 | +0.00(+0.00%) |
Apr 06, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 318 | -0.26(-1.12%) |
Apr 05, 2022 | 23.53 | 23.53 | 23.49 | 23.49 | 540 | -0.30(-1.27%) |
Apr 04, 2022 | 23.79 | 23.81 | 23.79 | 23.80 | 2,442 | +0.17(+0.72%) |
Apr 01, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 320 | +0.16(+0.70%) |
Mar 31, 2022 | 23.47 | 23.47 | 23.46 | 23.46 | 212 | -0.30(-1.25%) |
Mar 30, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 106 | -0.10(-0.41%) |
Mar 29, 2022 | 23.82 | 23.86 | 23.82 | 23.86 | 212 | +0.42(+1.81%) |
Mar 28, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 328 | -0.06(-0.25%) |
Mar 25, 2022 | 23.44 | 23.49 | 23.40 | 23.49 | 4,252 | +0.00(+0.01%) |
Mar 24, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 319 | +0.19(+0.81%) |
Mar 23, 2022 | 23.42 | 23.42 | 23.30 | 23.30 | 3,508 | -0.28(-1.20%) |
Mar 22, 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 109 | +0.25(+1.09%) |
Mar 21, 2022 | 23.34 | 23.37 | 23.32 | 23.33 | 3,933 | -0.13(-0.56%) |
Mar 18, 2022 | 23.44 | 23.46 | 23.44 | 23.46 | 431 | +0.28(+1.20%) |
Mar 17, 2022 | 23.22 | 23.30 | 23.18 | 23.18 | 8,024 | +0.12(+0.51%) |
Mar 16, 2022 | 22.69 | 23.07 | 22.69 | 23.07 | 318 | +0.81(+3.63%) |
Mar 15, 2022 | 22.16 | 22.26 | 22.16 | 22.26 | 531 | +0.13(+0.60%) |
Mar 14, 2022 | 22.38 | 22.38 | 22.12 | 22.12 | 7,458 | +0.07(+0.33%) |
Mar 11, 2022 | 22.50 | 22.50 | 22.05 | 22.05 | 374 | -0.22(-1.00%) |
Mar 10, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 2 | -0.21(-0.92%) |
Mar 09, 2022 | 22.18 | 22.48 | 22.18 | 22.48 | 106 | +0.73(+3.36%) |
Mar 08, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 55 | +0.09(+0.43%) |
Mar 07, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.63(-2.82%) |
Mar 04, 2022 | 22.43 | 22.43 | 22.28 | 22.28 | 106 | -0.51(-2.25%) |
Mar 03, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 1 | -0.35(-1.53%) |
Mar 02, 2022 | 23.18 | 23.18 | 23.15 | 23.15 | 213 | +0.20(+0.87%) |