Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.12 | 23.12 | 23.12 | 23.12 | 44 | -0.28(-1.18%) |
May 27, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.42(+1.85%) |
May 26, 2022 | 23.03 | 23.03 | 22.98 | 22.98 | 945 | +0.19(+0.85%) |
May 25, 2022 | 22.78 | 22.81 | 22.78 | 22.78 | 12,213 | +0.24(+1.06%) |
May 24, 2022 | 22.59 | 22.59 | 22.54 | 22.54 | 59,979 | -0.05(-0.23%) |
May 23, 2022 | 22.48 | 22.60 | 22.48 | 22.60 | 7,278 | +0.33(+1.48%) |
May 20, 2022 | 22.21 | 22.28 | 22.02 | 22.27 | 116,393 | +0.04(+0.18%) |
May 19, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | -0.03(-0.15%) |
May 18, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | -0.73(-3.18%) |
May 17, 2022 | 23.00 | 23.00 | 22.99 | 22.99 | 331 | +0.41(+1.82%) |
May 16, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.22%) |
May 13, 2022 | 22.48 | 22.69 | 22.48 | 22.63 | 331 | +0.38(+1.73%) |
May 12, 2022 | 22.18 | 22.25 | 22.18 | 22.25 | 103 | +0.31(+1.42%) |
May 11, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 4 | -0.27(-1.22%) |
May 10, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | -0.03(-0.13%) |
May 09, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 2 | -0.49(-2.15%) |
May 06, 2022 | 22.74 | 22.74 | 22.72 | 22.72 | 465 | -0.25(-1.10%) |
May 05, 2022 | 22.99 | 22.99 | 22.97 | 22.97 | 177 | -0.70(-2.94%) |
May 04, 2022 | 23.22 | 23.72 | 23.22 | 23.67 | 4,415 | +0.57(+2.47%) |
May 03, 2022 | 23.14 | 23.14 | 23.10 | 23.10 | 101 | +0.12(+0.52%) |
May 02, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 39 | +0.12(+0.53%) |
Apr 29, 2022 | 23.28 | 23.28 | 22.86 | 22.86 | 101 | -0.65(-2.75%) |
Apr 28, 2022 | 23.14 | 23.52 | 23.14 | 23.50 | 612 | +0.27(+1.14%) |
Apr 27, 2022 | 23.44 | 23.44 | 23.24 | 23.24 | 303 | -0.07(-0.28%) |
Apr 26, 2022 | 23.54 | 23.54 | 23.30 | 23.30 | 101 | -0.30(-1.25%) |
Apr 25, 2022 | 23.55 | 23.60 | 23.55 | 23.60 | 1,720 | -0.08(-0.32%) |
Apr 22, 2022 | 23.84 | 23.84 | 23.68 | 23.68 | 141 | -0.45(-1.87%) |
Apr 21, 2022 | 24.52 | 24.52 | 24.13 | 24.13 | 3,116 | -0.19(-0.80%) |
Apr 20, 2022 | 24.36 | 24.36 | 24.31 | 24.32 | 10,100 | +0.27(+1.14%) |
Apr 19, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.36(+1.51%) |
Apr 18, 2022 | 23.83 | 23.83 | 23.66 | 23.69 | 934 | -0.29(-1.19%) |
Apr 14, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 607 | -0.18(-0.74%) |
Apr 13, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.21(+0.89%) |
Apr 12, 2022 | 24.32 | 24.32 | 23.94 | 23.94 | 1,223 | -0.12(-0.49%) |
Apr 11, 2022 | 24.20 | 24.20 | 24.06 | 24.06 | 453 | -0.16(-0.65%) |
Apr 08, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | -0.08(-0.31%) |
Apr 07, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.12(+0.49%) |
Apr 06, 2022 | 24.13 | 24.17 | 24.13 | 24.17 | 622 | +0.00(+0.02%) |
Apr 05, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 4 | -0.24(-0.98%) |
Apr 04, 2022 | 24.43 | 24.43 | 24.41 | 24.41 | 2,377 | +0.14(+0.57%) |
Apr 01, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | +0.08(+0.34%) |
Mar 31, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 40 | -0.22(-0.89%) |
Mar 30, 2022 | 24.46 | 24.46 | 24.40 | 24.40 | 277 | -0.18(-0.73%) |
Mar 29, 2022 | 24.47 | 24.59 | 24.46 | 24.58 | 1,721 | +0.43(+1.79%) |
Mar 28, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.17(+0.70%) |
Mar 25, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.05(+0.20%) |
Mar 24, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.20(+0.83%) |
Mar 23, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | -0.46(-1.89%) |
Mar 22, 2022 | 24.22 | 24.22 | 24.20 | 24.20 | 2,023 | +0.16(+0.67%) |
Mar 21, 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | -0.16(-0.66%) |
Mar 18, 2022 | 24.02 | 24.20 | 24.02 | 24.20 | 505 | +0.23(+0.98%) |
Mar 17, 2022 | 23.94 | 23.96 | 23.94 | 23.96 | 202 | +0.28(+1.19%) |
Mar 16, 2022 | 23.65 | 23.68 | 23.65 | 23.68 | 252 | +0.26(+1.10%) |
Mar 15, 2022 | 23.23 | 23.42 | 23.23 | 23.42 | 1,782 | +0.38(+1.66%) |
Mar 14, 2022 | 23.20 | 23.21 | 23.04 | 23.04 | 8,266 | -0.04(-0.17%) |
Mar 11, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | -0.26(-1.10%) |
Mar 10, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 2 | -0.14(-0.62%) |
Mar 09, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.40(+1.75%) |
Mar 08, 2022 | 23.16 | 23.21 | 23.08 | 23.08 | 1,285 | -0.36(-1.54%) |
Mar 07, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 30 | -0.48(-1.99%) |
Mar 04, 2022 | 23.86 | 23.94 | 23.86 | 23.91 | 505 | +0.00(+0.00%) |
Mar 03, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.16(-0.68%) |
Mar 02, 2022 | 24.11 | 24.14 | 24.07 | 24.07 | 3,688 | +0.45(+1.90%) |