Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 2 | -0.20(-0.81%) |
May 27, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.46(+1.88%) |
May 26, 2022 | 24.35 | 24.36 | 24.29 | 24.29 | 1,218 | +0.37(+1.55%) |
May 25, 2022 | 23.61 | 23.92 | 23.61 | 23.92 | 15,275 | +0.18(+0.76%) |
May 24, 2022 | 23.58 | 23.74 | 23.58 | 23.74 | 729 | +0.04(+0.18%) |
May 23, 2022 | 23.57 | 23.69 | 23.57 | 23.69 | 523 | +0.39(+1.66%) |
May 20, 2022 | 23.27 | 23.31 | 23.27 | 23.31 | 3,813 | -0.00(-0.01%) |
May 19, 2022 | 23.27 | 23.37 | 23.27 | 23.31 | 1,318 | -0.15(-0.66%) |
May 18, 2022 | 24.18 | 24.18 | 23.44 | 23.46 | 6,889 | -0.82(-3.39%) |
May 17, 2022 | 24.24 | 24.29 | 24.21 | 24.29 | 1,592 | +0.32(+1.34%) |
May 16, 2022 | 24.03 | 24.03 | 23.96 | 23.96 | 102 | -0.02(-0.06%) |
May 13, 2022 | 24.00 | 24.00 | 23.98 | 23.98 | 102 | +0.45(+1.91%) |
May 12, 2022 | 23.51 | 23.53 | 23.51 | 23.53 | 107 | -0.07(-0.29%) |
May 11, 2022 | 23.98 | 24.03 | 23.60 | 23.60 | 1,853 | -0.20(-0.83%) |
May 10, 2022 | 24.14 | 24.14 | 23.74 | 23.79 | 1,438 | +0.03(+0.13%) |
May 09, 2022 | 24.03 | 24.03 | 23.76 | 23.76 | 1,149 | -0.51(-2.10%) |
May 06, 2022 | 24.23 | 24.32 | 24.19 | 24.27 | 5,720 | -0.11(-0.47%) |
May 05, 2022 | 24.64 | 24.64 | 24.23 | 24.39 | 4,825 | -0.73(-2.90%) |
May 04, 2022 | 24.55 | 25.12 | 24.38 | 25.12 | 12,055 | +0.66(+2.69%) |
May 03, 2022 | 24.56 | 24.56 | 24.46 | 24.46 | 205 | +0.11(+0.46%) |
May 02, 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 17 | +0.09(+0.38%) |
Apr 29, 2022 | 24.93 | 24.93 | 24.25 | 24.25 | 772 | -0.84(-3.33%) |
Apr 28, 2022 | 24.81 | 25.09 | 24.81 | 25.09 | 115 | +0.46(+1.85%) |
Apr 27, 2022 | 24.65 | 24.65 | 24.63 | 24.63 | 216 | +0.11(+0.43%) |
Apr 26, 2022 | 24.95 | 24.95 | 24.53 | 24.53 | 753 | -0.50(-2.01%) |
Apr 25, 2022 | 24.74 | 25.03 | 24.74 | 25.03 | 415 | +0.10(+0.41%) |
Apr 22, 2022 | 25.21 | 25.21 | 24.93 | 24.93 | 206 | -0.73(-2.85%) |
Apr 21, 2022 | 26.01 | 26.01 | 25.66 | 25.66 | 761 | -0.23(-0.88%) |
Apr 20, 2022 | 25.95 | 25.95 | 25.89 | 25.89 | 163 | +0.25(+0.96%) |
Apr 19, 2022 | 25.57 | 25.64 | 25.57 | 25.64 | 262 | +0.42(+1.66%) |
Apr 18, 2022 | 25.37 | 25.37 | 25.22 | 25.22 | 1,372 | -0.16(-0.65%) |
Apr 14, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | -0.20(-0.79%) |
Apr 13, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 52 | +0.19(+0.74%) |
Apr 12, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | -0.06(-0.24%) |
Apr 11, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 36 | -0.36(-1.41%) |
Apr 08, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | -0.03(-0.10%) |
Apr 07, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.11(+0.43%) |
Apr 06, 2022 | 25.65 | 25.74 | 25.65 | 25.74 | 2,261 | -0.08(-0.29%) |
Apr 05, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 99 | -0.13(-0.52%) |
Apr 04, 2022 | 25.90 | 25.95 | 25.90 | 25.95 | 258 | -0.00(-0.00%) |
Apr 01, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 102 | +0.05(+0.19%) |
Mar 31, 2022 | 26.17 | 26.17 | 25.90 | 25.90 | 553 | -0.28(-1.07%) |
Mar 30, 2022 | 26.29 | 26.39 | 26.17 | 26.18 | 8,769 | -0.08(-0.29%) |
Mar 29, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.35(+1.35%) |
Mar 28, 2022 | 25.91 | 25.91 | 25.91 | 25.91 | 14 | +0.14(+0.55%) |
Mar 25, 2022 | 25.78 | 25.78 | 25.75 | 25.77 | 2,143 | +0.16(+0.63%) |
Mar 24, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.30(+1.18%) |
Mar 23, 2022 | 25.36 | 25.36 | 25.31 | 25.31 | 164 | -0.30(-1.19%) |
Mar 22, 2022 | 25.64 | 25.64 | 25.61 | 25.61 | 298 | +0.18(+0.69%) |
Mar 21, 2022 | 25.50 | 25.51 | 25.43 | 25.43 | 655 | -0.09(-0.36%) |
Mar 18, 2022 | 25.33 | 25.53 | 25.33 | 25.53 | 221 | +0.21(+0.83%) |
Mar 17, 2022 | 25.15 | 25.32 | 25.15 | 25.32 | 200 | +0.21(+0.82%) |
Mar 16, 2022 | 24.88 | 25.11 | 24.84 | 25.11 | 2,123 | +0.40(+1.61%) |
Mar 15, 2022 | 24.64 | 24.71 | 24.53 | 24.71 | 2,127 | +0.47(+1.93%) |
Mar 14, 2022 | 24.37 | 24.37 | 24.24 | 24.24 | 561 | -0.01(-0.05%) |
Mar 11, 2022 | 24.67 | 24.67 | 24.26 | 24.26 | 2,730 | -0.23(-0.93%) |
Mar 10, 2022 | 24.31 | 24.48 | 24.20 | 24.48 | 918 | -0.06(-0.23%) |
Mar 09, 2022 | 24.44 | 24.66 | 24.44 | 24.54 | 3,836 | +0.51(+2.12%) |
Mar 08, 2022 | 24.05 | 24.05 | 24.02 | 24.03 | 457 | -0.22(-0.90%) |
Mar 07, 2022 | 24.85 | 24.86 | 24.25 | 24.25 | 525 | -0.63(-2.54%) |
Mar 04, 2022 | 24.79 | 24.88 | 24.79 | 24.88 | 410 | -0.09(-0.35%) |
Mar 03, 2022 | 25.09 | 25.09 | 24.97 | 24.97 | 412 | -0.04(-0.15%) |
Mar 02, 2022 | 24.61 | 25.00 | 24.61 | 25.00 | 420 | +0.51(+2.06%) |