Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.78 | 22.79 | 22.78 | 22.79 | 1,004 | +0.02(+0.08%) |
May 27, 2022 | 22.77 | 22.79 | 22.77 | 22.78 | 2,269 | +0.03(+0.12%) |
May 26, 2022 | 22.79 | 22.79 | 22.75 | 22.75 | 404 | -0.03(-0.12%) |
May 25, 2022 | 22.79 | 22.79 | 22.78 | 22.78 | 274 | +0.03(+0.12%) |
May 24, 2022 | 22.57 | 22.75 | 22.57 | 22.75 | 3,004 | -0.04(-0.16%) |
May 23, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 383 | -0.01(-0.04%) |
May 20, 2022 | 22.70 | 22.84 | 22.70 | 22.79 | 1,538 | +0.01(+0.04%) |
May 18, 2022 | 22.78 | 10 | +0.04(+0.16%) | |||
May 17, 2022 | 22.94 | 22.94 | 22.57 | 22.75 | 2,217 | -0.02(-0.08%) |
May 16, 2022 | 22.12 | 22.79 | 22.12 | 22.77 | 2,220 | +0.07(+0.32%) |
May 13, 2022 | 21.95 | 22.69 | 21.95 | 22.69 | 6,190 | +0.54(+2.43%) |
May 12, 2022 | 22.34 | 22.34 | 22.16 | 22.16 | 528 | -0.27(-1.22%) |
May 11, 2022 | 21.99 | 22.43 | 21.99 | 22.43 | 2,076 | +0.55(+2.50%) |
May 10, 2022 | 22.24 | 22.78 | 21.88 | 21.88 | 7,645 | -0.43(-1.92%) |
May 09, 2022 | 22.84 | 22.84 | 21.88 | 22.31 | 8,809 | -0.63(-2.74%) |
May 06, 2022 | 22.57 | 22.94 | 22.52 | 22.94 | 3,306 | +0.12(+0.52%) |
May 05, 2022 | 22.92 | 22.96 | 22.50 | 22.82 | 4,988 | -0.02(-0.08%) |
May 04, 2022 | 22.79 | 22.84 | 22.79 | 22.84 | 4,394 | +0.00(+0.00%) |
May 03, 2022 | 22.66 | 22.93 | 22.66 | 22.84 | 5,809 | -0.00(-0.00%) |
May 02, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 580 | -0.05(-0.20%) |
Apr 29, 2022 | 22.75 | 22.93 | 22.75 | 22.89 | 1,942 | +0.32(+1.41%) |
Apr 28, 2022 | 22.76 | 22.76 | 22.52 | 22.57 | 4,130 | -0.23(-1.00%) |
Apr 27, 2022 | 22.70 | 23.06 | 22.70 | 22.79 | 6,043 | +0.10(+0.44%) |
Apr 26, 2022 | 22.68 | 22.70 | 22.61 | 22.69 | 6,140 | +0.04(+0.16%) |
Apr 25, 2022 | 22.66 | 22.66 | 22.62 | 22.66 | 1,789 | +0.00(+0.00%) |
Apr 22, 2022 | 22.61 | 22.68 | 22.61 | 22.66 | 3,712 | -0.04(-0.16%) |
Apr 21, 2022 | 22.61 | 22.70 | 22.61 | 22.69 | 4,617 | -0.01(-0.04%) |
Apr 20, 2022 | 22.52 | 22.70 | 22.52 | 22.70 | 4,540 | +0.09(+0.40%) |
Apr 19, 2022 | 22.68 | 22.68 | 22.60 | 22.61 | 1,207 | -0.06(-0.28%) |
Apr 18, 2022 | 22.55 | 22.68 | 22.55 | 22.68 | 3,026 | +0.11(+0.50%) |
Apr 13, 2022 | 22.56 | 0 | +0.04(+0.19%) | |||
Apr 12, 2022 | 22.49 | 22.57 | 22.49 | 22.52 | 2,517 | +0.03(+0.12%) |
Apr 11, 2022 | 22.53 | 22.53 | 22.43 | 22.49 | 1,296 | +0.06(+0.28%) |
Apr 08, 2022 | 22.47 | 22.57 | 22.43 | 22.43 | 2,177 | +0.02(+0.08%) |
Apr 07, 2022 | 22.42 | 22.60 | 22.37 | 22.41 | 12,104 | -0.38(-1.68%) |
Apr 06, 2022 | 22.57 | 22.79 | 22.54 | 22.79 | 868 | +0.12(+0.52%) |
Apr 05, 2022 | 22.76 | 22.76 | 22.60 | 22.68 | 1,527 | -0.05(-0.20%) |
Apr 04, 2022 | 22.69 | 22.72 | 22.64 | 22.72 | 3,075 | -0.05(-0.24%) |
Apr 01, 2022 | 22.56 | 22.78 | 22.53 | 22.78 | 1,646 | +0.18(+0.80%) |
Mar 31, 2022 | 22.59 | 22.77 | 22.59 | 22.59 | 1,929 | -0.17(-0.75%) |
Mar 30, 2022 | 22.58 | 22.88 | 22.58 | 22.77 | 5,542 | +0.20(+0.91%) |
Mar 29, 2022 | 22.59 | 22.59 | 22.55 | 22.56 | 4,625 | -0.03(-0.15%) |
Mar 28, 2022 | 22.71 | 22.73 | 22.59 | 22.59 | 4,700 | -0.29(-1.26%) |
Mar 25, 2022 | 22.59 | 22.88 | 22.59 | 22.88 | 1,314 | +0.14(+0.60%) |
Mar 24, 2022 | 22.65 | 22.91 | 22.55 | 22.74 | 7,300 | -0.17(-0.72%) |
Mar 23, 2022 | 22.59 | 22.91 | 22.41 | 22.91 | 1,374 | +0.16(+0.69%) |
Mar 22, 2022 | 22.75 | 22.75 | 22.59 | 22.75 | 3,164 | -0.13(-0.57%) |
Mar 21, 2022 | 22.59 | 22.88 | 22.41 | 22.88 | 6,874 | +0.22(+0.98%) |
Mar 18, 2022 | 22.34 | 22.66 | 22.34 | 22.66 | 4,680 | +0.30(+1.35%) |
Mar 17, 2022 | 22.32 | 22.37 | 22.28 | 22.36 | 4,440 | +0.04(+0.16%) |
Mar 16, 2022 | 22.22 | 22.32 | 22.16 | 22.32 | 3,281 | +0.10(+0.44%) |
Mar 14, 2022 | 22.23 | 599 | -0.10(-0.44%) | |||
Mar 11, 2022 | 22.34 | 22.37 | 22.32 | 22.32 | 2,128 | +0.00(+0.00%) |
Mar 10, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 486 | +0.04(+0.16%) |
Mar 09, 2022 | 22.14 | 22.59 | 22.14 | 22.29 | 2,157 | +0.01(+0.05%) |
Mar 08, 2022 | 22.21 | 22.28 | 22.21 | 22.28 | 668 | +0.06(+0.27%) |
Mar 07, 2022 | 22.58 | 22.59 | 22.12 | 22.21 | 8,011 | -0.36(-1.60%) |
Mar 04, 2022 | 22.56 | 22.59 | 22.56 | 22.58 | 1,189 | +0.01(+0.06%) |
Mar 03, 2022 | 22.59 | 22.59 | 22.55 | 22.56 | 4,521 | +0.15(+0.66%) |
Mar 02, 2022 | 22.49 | 22.49 | 22.32 | 22.41 | 4,210 | -0.06(-0.28%) |