Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.74 | 21.74 | 21.69 | 21.69 | 112 | -0.14(-0.63%) |
May 27, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.49(+2.30%) |
May 26, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | +0.40(+1.91%) |
May 25, 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 1 | +0.21(+1.01%) |
May 24, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 2 | -0.20(-0.96%) |
May 23, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 4 | +0.39(+1.92%) |
May 20, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 11 | +0.01(+0.04%) |
May 19, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | -0.11(-0.51%) |
May 18, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 49 | -0.85(-3.96%) |
May 17, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | +0.43(+2.04%) |
May 16, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 2 | -0.06(-0.28%) |
May 13, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 102 | +0.50(+2.44%) |
May 12, 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 110 | -0.07(-0.33%) |
May 11, 2022 | 20.80 | 20.80 | 20.68 | 20.68 | 159 | -0.38(-1.79%) |
May 10, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 108 | +0.06(+0.30%) |
May 09, 2022 | 21.00 | 21.00 | 20.99 | 20.99 | 120 | -0.65(-3.00%) |
May 06, 2022 | 21.66 | 21.66 | 21.64 | 21.64 | 1,041 | -0.10(-0.47%) |
May 05, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 10 | -0.84(-3.71%) |
May 04, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 3 | +0.64(+2.93%) |
May 03, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 7 | +0.08(+0.37%) |
May 02, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 2 | +0.18(+0.81%) |
Apr 29, 2022 | 21.81 | 21.81 | 21.68 | 21.68 | 121 | -0.77(-3.42%) |
Apr 28, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.53(+2.42%) |
Apr 27, 2022 | 21.87 | 21.92 | 21.87 | 21.92 | 158 | +0.04(+0.18%) |
Apr 26, 2022 | 22.06 | 22.06 | 21.88 | 21.88 | 2,303 | -0.39(-1.76%) |
Apr 22, 2022 | 22.27 | 107 | -0.64(-2.81%) | |||
Apr 21, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 6 | -0.33(-1.44%) |
Apr 20, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 2 | +0.06(+0.25%) |
Apr 19, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.39(+1.69%) |
Apr 18, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 105 | -0.06(-0.24%) |
Apr 14, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 102 | -0.31(-1.35%) |
Apr 13, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 3 | +0.26(+1.14%) |
Apr 12, 2022 | 23.11 | 23.11 | 22.91 | 22.91 | 111 | -0.07(-0.31%) |
Apr 11, 2022 | 22.98 | 22.98 | 22.98 | 22.98 | 2 | -0.40(-1.70%) |
Apr 08, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 102 | -0.09(-0.38%) |
Apr 07, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 102 | +0.06(+0.26%) |
Apr 06, 2022 | 23.37 | 23.41 | 23.37 | 23.41 | 128 | -0.25(-1.05%) |
Apr 05, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | -0.30(-1.25%) |
Apr 04, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 110 | +0.19(+0.79%) |
Apr 01, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.01(+0.03%) |
Mar 31, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 3 | -0.30(-1.23%) |
Mar 30, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 71 | -0.22(-0.89%) |
Mar 29, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 81 | +0.35(+1.45%) |
Mar 28, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 6 | +0.15(+0.61%) |
Mar 25, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.08(+0.36%) |
Mar 24, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.34(+1.47%) |
Mar 23, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | -0.29(-1.23%) |
Mar 22, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.27(+1.15%) |
Mar 21, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 17 | -0.06(-0.24%) |
Mar 18, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 102 | +0.32(+1.40%) |
Mar 17, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.23(+1.01%) |
Mar 16, 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 102 | +0.49(+2.21%) |
Mar 15, 2022 | 22.28 | 22.39 | 22.28 | 22.39 | 108 | +0.49(+2.24%) |
Mar 14, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | -0.19(-0.88%) |
Mar 11, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 102 | -0.29(-1.29%) |
Mar 10, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 4 | -0.16(-0.72%) |
Mar 09, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 1 | +0.61(+2.78%) |
Mar 08, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 1 | -0.16(-0.70%) |
Mar 07, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 8 | -0.70(-3.06%) |
Mar 04, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 124 | -0.24(-1.02%) |
Mar 03, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 2 | -0.15(-0.66%) |
Mar 02, 2022 | 23.16 | 23.17 | 23.16 | 23.17 | 104 | +0.46(+2.03%) |