Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.94 | 21.05 | 20.94 | 20.99 | 1,089 | -0.02(-0.12%) |
May 27, 2022 | 20.80 | 21.02 | 20.80 | 21.02 | 1,308 | +0.35(+1.71%) |
May 26, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 31 | +0.25(+1.24%) |
May 25, 2022 | 20.28 | 20.45 | 20.28 | 20.41 | 883 | -0.01(-0.05%) |
May 24, 2022 | 20.36 | 20.42 | 20.18 | 20.42 | 1,970 | -0.01(-0.06%) |
May 23, 2022 | 20.44 | 20.44 | 20.43 | 20.43 | 206 | +0.42(+2.07%) |
May 20, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 212 | -0.15(-0.73%) |
May 19, 2022 | 20.12 | 20.17 | 20.12 | 20.17 | 215 | +0.20(+0.99%) |
May 18, 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 115 | -0.62(-3.01%) |
May 17, 2022 | 20.48 | 20.59 | 20.48 | 20.59 | 222 | +0.51(+2.55%) |
May 16, 2022 | 20.04 | 20.14 | 19.97 | 20.08 | 11,429 | +0.05(+0.25%) |
May 13, 2022 | 19.60 | 20.10 | 19.58 | 20.03 | 4,455 | +0.54(+2.75%) |
May 12, 2022 | 19.43 | 19.49 | 19.40 | 19.49 | 1,066 | -0.15(-0.77%) |
May 11, 2022 | 19.79 | 20.19 | 19.62 | 19.64 | 13,508 | -0.22(-1.09%) |
May 10, 2022 | 19.84 | 19.86 | 19.82 | 19.86 | 1,796 | +0.01(+0.07%) |
May 09, 2022 | 19.85 | 19.85 | 19.85 | 19.85 | 71 | -0.81(-3.91%) |
May 06, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 134 | -0.32(-1.53%) |
May 05, 2022 | 20.89 | 20.97 | 20.89 | 20.97 | 395 | -0.75(-3.44%) |
May 04, 2022 | 21.16 | 21.72 | 21.16 | 21.72 | 203 | +0.37(+1.71%) |
May 03, 2022 | 21.30 | 21.36 | 21.30 | 21.36 | 1,699 | +0.06(+0.28%) |
May 02, 2022 | 21.18 | 21.30 | 20.95 | 21.30 | 9,689 | -0.00(-0.00%) |
Apr 29, 2022 | 21.74 | 21.74 | 21.30 | 21.30 | 205 | -0.40(-1.85%) |
Apr 28, 2022 | 21.78 | 21.78 | 21.70 | 21.70 | 224 | +0.30(+1.38%) |
Apr 27, 2022 | 21.24 | 21.40 | 21.24 | 21.40 | 660 | +0.27(+1.28%) |
Apr 26, 2022 | 21.55 | 21.55 | 21.13 | 21.13 | 4,287 | -0.93(-4.20%) |
Apr 22, 2022 | 22.06 | 18 | -0.45(-2.01%) | |||
Apr 21, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 126 | -0.39(-1.70%) |
Apr 20, 2022 | 22.92 | 22.93 | 22.90 | 22.90 | 618 | +0.06(+0.28%) |
Apr 19, 2022 | 22.79 | 22.83 | 22.79 | 22.83 | 224 | +0.23(+1.02%) |
Apr 18, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 82 | -0.09(-0.38%) |
Apr 14, 2022 | 22.69 | 22.77 | 22.69 | 22.69 | 1,781 | -0.06(-0.28%) |
Apr 13, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 6 | +0.24(+1.07%) |
Apr 12, 2022 | 22.70 | 22.86 | 22.47 | 22.51 | 1,320 | -0.11(-0.48%) |
Apr 11, 2022 | 22.81 | 22.81 | 22.59 | 22.62 | 3,074 | -0.20(-0.88%) |
Apr 08, 2022 | 22.94 | 22.94 | 22.82 | 22.82 | 968 | -0.06(-0.28%) |
Apr 07, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 39 | +0.06(+0.26%) |
Apr 06, 2022 | 22.87 | 22.87 | 22.83 | 22.83 | 136 | -0.39(-1.70%) |
Apr 05, 2022 | 23.43 | 23.43 | 23.22 | 23.22 | 478 | -0.14(-0.62%) |
Apr 04, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 342 | +0.08(+0.33%) |
Apr 01, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 101 | +0.17(+0.74%) |
Mar 31, 2022 | 23.26 | 23.27 | 23.12 | 23.12 | 453 | -0.29(-1.24%) |
Mar 30, 2022 | 23.34 | 23.41 | 23.34 | 23.41 | 1,016 | -0.02(-0.06%) |
Mar 29, 2022 | 23.54 | 23.54 | 23.28 | 23.42 | 580 | +0.24(+1.02%) |
Mar 28, 2022 | 23.07 | 23.19 | 23.04 | 23.19 | 555 | +0.07(+0.29%) |
Mar 25, 2022 | 23.10 | 23.12 | 23.10 | 23.12 | 278 | +0.03(+0.13%) |
Mar 24, 2022 | 23.03 | 23.09 | 23.03 | 23.09 | 1,328 | +0.29(+1.25%) |
Mar 23, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 157 | -0.30(-1.28%) |
Mar 22, 2022 | 22.87 | 23.10 | 22.87 | 23.10 | 867 | +0.24(+1.05%) |
Mar 21, 2022 | 22.75 | 22.86 | 22.75 | 22.86 | 114 | -0.06(-0.26%) |
Mar 18, 2022 | 22.41 | 22.92 | 22.41 | 22.92 | 433 | +0.31(+1.38%) |
Mar 17, 2022 | 22.43 | 22.64 | 22.42 | 22.61 | 730 | +0.32(+1.41%) |
Mar 16, 2022 | 22.14 | 22.31 | 21.90 | 22.29 | 4,485 | +0.60(+2.77%) |
Mar 15, 2022 | 21.57 | 21.69 | 21.53 | 21.69 | 1,033 | +0.11(+0.50%) |
Mar 14, 2022 | 21.72 | 21.72 | 21.59 | 21.59 | 309 | +0.16(+0.74%) |
Mar 11, 2022 | 21.66 | 21.66 | 21.43 | 21.43 | 413 | -0.23(-1.05%) |
Mar 10, 2022 | 21.59 | 21.65 | 21.59 | 21.65 | 324 | -0.07(-0.32%) |
Mar 09, 2022 | 21.81 | 21.81 | 21.72 | 21.72 | 538 | +0.73(+3.48%) |
Mar 08, 2022 | 20.85 | 21.36 | 20.85 | 20.99 | 1,395 | +0.11(+0.53%) |
Mar 07, 2022 | 21.27 | 21.31 | 20.88 | 20.88 | 1,886 | -0.52(-2.41%) |
Mar 04, 2022 | 21.36 | 21.40 | 21.30 | 21.40 | 885 | -0.54(-2.45%) |
Mar 03, 2022 | 22.03 | 22.05 | 21.88 | 21.93 | 2,378 | -0.27(-1.22%) |
Mar 02, 2022 | 22.21 | 22.21 | 22.20 | 22.20 | 841 | +0.32(+1.44%) |