Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.70 | 23.57 | 21.77 | 23.13 | 728 | +0.03(+0.12%) |
May 27, 2022 | 23.20 | 23.20 | 22.96 | 23.10 | 364 | +0.00(+0.00%) |
May 26, 2022 | 21.70 | 23.20 | 21.70 | 23.10 | 732 | +0.95(+4.29%) |
May 25, 2022 | 20.70 | 22.15 | 20.70 | 22.15 | 629 | +1.15(+5.48%) |
May 24, 2022 | 20.80 | 21.50 | 20.80 | 21.00 | 318 | +0.00(+0.00%) |
May 23, 2022 | 20.50 | 21.25 | 20.09 | 21.00 | 717 | +1.10(+5.53%) |
May 20, 2022 | 20.40 | 21.00 | 19.80 | 19.90 | 2,206 | -0.60(-2.93%) |
May 19, 2022 | 20.80 | 20.80 | 20.30 | 20.50 | 883 | +0.20(+0.99%) |
May 18, 2022 | 19.91 | 20.40 | 19.91 | 20.30 | 1,086 | +0.30(+1.50%) |
May 17, 2022 | 20.70 | 20.70 | 20.00 | 20.00 | 2,269 | -0.70(-3.38%) |
May 16, 2022 | 20.50 | 21.00 | 19.80 | 20.70 | 2,267 | +0.25(+1.22%) |
May 13, 2022 | 20.80 | 20.80 | 19.90 | 20.45 | 2,471 | -0.35(-1.68%) |
May 12, 2022 | 20.50 | 21.00 | 20.50 | 20.80 | 2,402 | +0.00(+0.00%) |
May 11, 2022 | 20.90 | 21.45 | 20.10 | 20.80 | 3,018 | -0.10(-0.48%) |
May 10, 2022 | 22.60 | 22.60 | 18.70 | 20.90 | 5,663 | -1.20(-5.43%) |
May 09, 2022 | 23.30 | 23.40 | 22.10 | 22.10 | 3,065 | -1.00(-4.33%) |
May 06, 2022 | 23.00 | 23.10 | 22.10 | 23.10 | 1,447 | +0.20(+0.87%) |
May 05, 2022 | 23.00 | 23.35 | 22.60 | 22.90 | 1,209 | +0.05(+0.22%) |
May 04, 2022 | 22.30 | 22.85 | 21.70 | 22.85 | 686 | +0.85(+3.86%) |
May 03, 2022 | 22.20 | 22.50 | 21.70 | 22.00 | 395 | -0.55(-2.44%) |
May 02, 2022 | 22.40 | 24.00 | 22.20 | 22.55 | 952 | +0.35(+1.58%) |
Apr 29, 2022 | 22.50 | 22.50 | 22.10 | 22.20 | 858 | -0.10(-0.45%) |
Apr 28, 2022 | 22.80 | 22.80 | 21.77 | 22.30 | 1,262 | -0.45(-1.98%) |
Apr 27, 2022 | 22.40 | 22.89 | 22.10 | 22.75 | 2,216 | +0.80(+3.64%) |
Apr 26, 2022 | 22.40 | 22.42 | 20.60 | 21.95 | 5,150 | -0.45(-2.01%) |
Apr 25, 2022 | 23.27 | 23.27 | 21.20 | 22.40 | 2,810 | -1.20(-5.08%) |
Apr 22, 2022 | 24.20 | 25.60 | 21.40 | 23.60 | 5,934 | -0.20(-0.84%) |
Apr 21, 2022 | 23.90 | 25.50 | 23.00 | 23.80 | 4,823 | +0.00(+0.00%) |
Apr 20, 2022 | 24.40 | 24.72 | 23.40 | 23.80 | 1,025 | -0.70(-2.86%) |
Apr 19, 2022 | 23.90 | 26.30 | 22.65 | 24.50 | 4,269 | +0.90(+3.81%) |
Apr 18, 2022 | 23.50 | 24.00 | 23.00 | 23.60 | 993 | +0.30(+1.29%) |
Apr 14, 2022 | 23.30 | 23.40 | 22.70 | 23.30 | 682 | +0.00(+0.00%) |
Apr 13, 2022 | 22.50 | 23.30 | 22.30 | 23.30 | 639 | +1.20(+5.43%) |
Apr 12, 2022 | 21.30 | 22.20 | 21.00 | 22.10 | 838 | +0.10(+0.45%) |
Apr 11, 2022 | 22.20 | 22.45 | 21.00 | 22.00 | 1,261 | -0.90(-3.93%) |
Apr 08, 2022 | 22.68 | 22.90 | 22.45 | 22.90 | 717 | +0.00(+0.00%) |
Apr 07, 2022 | 23.00 | 23.10 | 22.22 | 22.90 | 642 | -0.10(-0.43%) |
Apr 06, 2022 | 22.50 | 24.00 | 21.90 | 23.00 | 3,239 | -0.30(-1.29%) |
Apr 05, 2022 | 23.20 | 23.60 | 22.80 | 23.30 | 1,413 | +0.10(+0.43%) |
Apr 04, 2022 | 21.90 | 23.20 | 21.90 | 23.20 | 651 | +0.40(+1.75%) |
Apr 01, 2022 | 21.20 | 23.20 | 21.20 | 22.80 | 1,417 | -0.20(-0.87%) |
Mar 31, 2022 | 23.20 | 23.40 | 21.80 | 23.00 | 1,864 | +0.20(+0.88%) |
Mar 30, 2022 | 22.80 | 23.60 | 22.60 | 22.80 | 2,278 | +0.10(+0.44%) |
Mar 29, 2022 | 23.00 | 23.10 | 22.30 | 22.70 | 3,397 | +0.60(+2.71%) |
Mar 28, 2022 | 22.10 | 22.50 | 21.80 | 22.10 | 1,227 | +0.30(+1.38%) |
Mar 25, 2022 | 21.60 | 23.14 | 21.60 | 21.80 | 1,949 | +0.00(+0.00%) |
Mar 24, 2022 | 21.70 | 22.00 | 21.55 | 21.80 | 577 | +0.40(+1.87%) |
Mar 23, 2022 | 21.60 | 21.97 | 21.30 | 21.40 | 2,417 | +0.00(+0.00%) |
Mar 22, 2022 | 20.10 | 21.50 | 20.10 | 21.40 | 2,645 | +1.30(+6.47%) |
Mar 21, 2022 | 20.20 | 20.50 | 19.80 | 20.10 | 5,185 | +0.10(+0.50%) |
Mar 18, 2022 | 19.90 | 20.00 | 19.80 | 20.00 | 969 | +0.00(+0.00%) |
Mar 17, 2022 | 20.00 | 20.00 | 19.70 | 20.00 | 2,078 | -0.40(-1.96%) |
Mar 16, 2022 | 20.30 | 20.40 | 19.80 | 20.40 | 975 | +0.70(+3.55%) |
Mar 15, 2022 | 19.70 | 20.02 | 19.60 | 19.70 | 2,272 | +0.20(+1.03%) |
Mar 14, 2022 | 19.60 | 20.00 | 19.50 | 19.50 | 861 | -1.00(-4.88%) |
Mar 11, 2022 | 20.10 | 20.50 | 20.10 | 20.50 | 699 | +0.00(+0.00%) |
Mar 10, 2022 | 20.20 | 20.50 | 20.00 | 20.50 | 832 | +0.20(+0.99%) |
Mar 09, 2022 | 19.80 | 20.60 | 19.70 | 20.30 | 1,495 | +0.60(+3.05%) |
Mar 08, 2022 | 19.30 | 20.10 | 19.30 | 19.70 | 1,052 | +0.40(+2.07%) |
Mar 07, 2022 | 19.20 | 20.00 | 19.20 | 19.30 | 1,284 | -0.40(-2.03%) |
Mar 04, 2022 | 20.00 | 20.30 | 19.10 | 19.70 | 4,729 | -0.30(-1.50%) |
Mar 03, 2022 | 20.50 | 20.90 | 18.60 | 20.00 | 16,261 | +0.10(+0.50%) |
Mar 02, 2022 | 20.00 | 20.20 | 19.80 | 19.90 | 4,400 | +0.00(+0.00%) |