Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 16 | -0.09(-0.42%) |
May 27, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.38(+1.70%) |
May 26, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.32(+1.46%) |
May 25, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.31(+1.44%) |
May 24, 2022 | 21.27 | 21.49 | 21.27 | 21.49 | 419 | -0.14(-0.66%) |
May 23, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | +0.30(+1.39%) |
May 20, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | +0.02(+0.07%) |
May 19, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 16 | -0.08(-0.36%) |
May 18, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | -0.85(-3.81%) |
May 17, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 53 | +0.45(+2.08%) |
May 16, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
May 13, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.46(+2.16%) |
May 12, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 2 | +0.08(+0.37%) |
May 11, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 51 | -0.34(-1.59%) |
May 10, 2022 | 21.73 | 21.73 | 21.60 | 21.60 | 109 | -0.01(-0.05%) |
May 09, 2022 | 21.70 | 21.70 | 21.61 | 21.61 | 105 | -0.56(-2.52%) |
May 06, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 103 | -0.23(-1.03%) |
May 05, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 2 | -0.69(-2.99%) |
May 04, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 5 | +0.68(+3.05%) |
May 03, 2022 | 22.42 | 22.42 | 22.40 | 22.40 | 119 | +0.21(+0.93%) |
May 02, 2022 | 22.13 | 22.20 | 22.13 | 22.20 | 529 | +0.17(+0.78%) |
Apr 29, 2022 | 22.17 | 22.17 | 22.02 | 22.02 | 2,598 | -0.79(-3.46%) |
Apr 28, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 7 | +0.43(+1.90%) |
Apr 27, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 10 | -0.11(-0.51%) |
Apr 26, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.39(-1.69%) |
Apr 25, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 119 | -0.10(-0.42%) |
Apr 22, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 117 | -0.63(-2.67%) |
Apr 21, 2022 | 23.80 | 23.80 | 23.62 | 23.62 | 103 | -0.34(-1.42%) |
Apr 20, 2022 | 24.01 | 24.01 | 23.96 | 23.96 | 103 | +0.03(+0.14%) |
Apr 19, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 4 | +0.43(+1.84%) |
Apr 18, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 3 | -0.14(-0.61%) |
Apr 14, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 103 | -0.22(-0.94%) |
Apr 13, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 214 | +0.27(+1.16%) |
Apr 12, 2022 | 23.84 | 23.84 | 23.59 | 23.59 | 1,743 | -0.09(-0.37%) |
Apr 11, 2022 | 23.68 | 23.72 | 23.67 | 23.67 | 9,065 | -0.06(-0.26%) |
Apr 08, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 103 | +0.01(+0.02%) |
Apr 07, 2022 | 23.64 | 23.78 | 23.64 | 23.73 | 8,221 | +0.06(+0.24%) |
Apr 06, 2022 | 23.73 | 23.74 | 23.67 | 23.67 | 962 | -0.18(-0.76%) |
Apr 05, 2022 | 24.00 | 24.00 | 23.86 | 23.86 | 311 | -0.28(-1.14%) |
Apr 04, 2022 | 24.08 | 24.13 | 24.08 | 24.13 | 272 | +0.16(+0.67%) |
Apr 01, 2022 | 23.88 | 23.97 | 23.88 | 23.97 | 10,062 | +0.13(+0.54%) |
Mar 31, 2022 | 24.03 | 24.03 | 23.84 | 23.84 | 1,098 | -0.31(-1.28%) |
Mar 30, 2022 | 24.21 | 24.21 | 24.15 | 24.15 | 211 | -0.19(-0.78%) |
Mar 29, 2022 | 24.36 | 24.36 | 24.34 | 24.34 | 832 | +0.33(+1.39%) |
Mar 28, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 4 | +0.03(+0.11%) |
Mar 25, 2022 | 23.96 | 23.98 | 23.96 | 23.98 | 1,013 | +0.16(+0.67%) |
Mar 24, 2022 | 23.80 | 23.83 | 23.77 | 23.83 | 215 | +0.27(+1.16%) |
Mar 23, 2022 | 23.59 | 23.59 | 23.55 | 23.55 | 105 | -0.24(-1.03%) |
Mar 22, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.27(+1.17%) |
Mar 21, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 52 | -0.05(-0.20%) |
Mar 18, 2022 | 23.46 | 23.57 | 23.46 | 23.57 | 1,757 | +0.18(+0.78%) |
Mar 17, 2022 | 23.33 | 23.39 | 23.32 | 23.39 | 3,214 | +0.24(+1.04%) |
Mar 16, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.39(+1.70%) |
Mar 15, 2022 | 22.62 | 22.76 | 22.62 | 22.76 | 15,629 | +0.32(+1.41%) |
Mar 14, 2022 | 22.41 | 22.44 | 22.41 | 22.44 | 896 | -0.03(-0.14%) |
Mar 11, 2022 | 22.76 | 22.76 | 22.48 | 22.48 | 107 | -0.33(-1.43%) |
Mar 10, 2022 | 22.66 | 22.81 | 22.66 | 22.80 | 218 | -0.12(-0.53%) |
Mar 09, 2022 | 23.00 | 23.00 | 22.92 | 22.92 | 208 | +0.45(+1.99%) |
Mar 08, 2022 | 22.84 | 22.84 | 22.48 | 22.48 | 158 | -0.12(-0.55%) |
Mar 07, 2022 | 22.94 | 22.97 | 22.60 | 22.60 | 3,056 | -0.55(-2.39%) |
Mar 04, 2022 | 23.13 | 23.15 | 23.13 | 23.15 | 6,273 | -0.30(-1.26%) |
Mar 03, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | -0.22(-0.95%) |
Mar 02, 2022 | 23.80 | 23.82 | 23.67 | 23.67 | 2,940 | +0.52(+2.26%) |