Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 300 | -0.02(-0.09%) |
May 27, 2022 | 20.72 | 21.27 | 20.72 | 21.27 | 542 | +0.55(+2.65%) |
May 26, 2022 | 20.70 | 20.73 | 20.67 | 20.73 | 1,470 | -0.13(-0.65%) |
May 25, 2022 | 21.11 | 21.11 | 20.86 | 20.86 | 574 | -0.12(-0.56%) |
May 24, 2022 | 20.78 | 20.98 | 20.67 | 20.98 | 998 | +0.24(+1.16%) |
May 23, 2022 | 21.01 | 21.01 | 20.74 | 20.74 | 880 | -0.76(-3.55%) |
May 19, 2022 | 21.50 | 291 | -0.35(-1.58%) | |||
May 18, 2022 | 21.63 | 21.85 | 21.52 | 21.85 | 593 | +0.77(+3.65%) |
May 17, 2022 | 21.38 | 21.68 | 21.04 | 21.08 | 1,437 | +0.18(+0.85%) |
May 16, 2022 | 21.37 | 21.38 | 20.90 | 20.90 | 1,658 | -0.25(-1.17%) |
May 13, 2022 | 21.40 | 21.40 | 21.15 | 21.15 | 473 | +0.02(+0.09%) |
May 12, 2022 | 21.91 | 21.91 | 20.98 | 21.13 | 753 | -0.49(-2.28%) |
May 11, 2022 | 22.04 | 22.04 | 21.54 | 21.62 | 1,027 | +0.57(+2.72%) |
May 10, 2022 | 21.37 | 21.51 | 21.00 | 21.05 | 1,668 | -1.15(-5.20%) |
May 09, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 738 | +0.00(+0.00%) |
May 06, 2022 | 22.06 | 22.20 | 22.05 | 22.20 | 2,571 | +0.29(+1.31%) |
May 05, 2022 | 22.25 | 22.25 | 21.92 | 21.92 | 787 | +0.39(+1.83%) |
May 04, 2022 | 21.36 | 21.52 | 21.32 | 21.52 | 1,999 | +0.30(+1.43%) |
May 03, 2022 | 21.51 | 21.51 | 21.22 | 21.22 | 1,171 | +0.21(+1.00%) |
May 02, 2022 | 20.71 | 21.01 | 20.67 | 21.01 | 2,752 | -0.55(-2.56%) |
Apr 29, 2022 | 22.38 | 22.38 | 21.31 | 21.56 | 994 | -1.01(-4.48%) |
Apr 28, 2022 | 21.57 | 22.71 | 20.97 | 22.57 | 4,599 | +1.50(+7.12%) |
Apr 27, 2022 | 20.71 | 21.22 | 20.71 | 21.07 | 1,556 | -0.39(-1.82%) |
Apr 26, 2022 | 21.41 | 21.46 | 21.41 | 21.46 | 631 | +0.07(+0.32%) |
Apr 25, 2022 | 21.92 | 22.21 | 21.39 | 21.39 | 2,538 | -1.31(-5.78%) |
Apr 22, 2022 | 22.71 | 22.71 | 22.71 | 22.71 | 481 | +0.47(+2.11%) |
Apr 21, 2022 | 21.85 | 22.54 | 21.77 | 22.24 | 3,023 | -0.47(-2.07%) |
Apr 20, 2022 | 22.71 | 22.71 | 22.49 | 22.71 | 4,086 | +0.48(+2.15%) |
Apr 19, 2022 | 22.11 | 22.23 | 22.09 | 22.23 | 2,749 | +0.66(+3.04%) |
Apr 18, 2022 | 22.83 | 22.83 | 21.38 | 21.57 | 3,941 | -1.21(-5.31%) |
Apr 14, 2022 | 22.68 | 22.91 | 22.68 | 22.78 | 1,345 | +0.22(+0.96%) |
Apr 13, 2022 | 22.78 | 22.82 | 22.51 | 22.56 | 3,769 | -0.19(-0.84%) |
Apr 12, 2022 | 22.67 | 23.25 | 22.41 | 22.75 | 5,827 | +0.08(+0.37%) |
Apr 11, 2022 | 23.29 | 23.58 | 22.35 | 22.67 | 6,501 | -0.42(-1.81%) |
Apr 08, 2022 | 20.78 | 23.14 | 20.78 | 23.09 | 16,967 | +2.41(+11.67%) |
Apr 07, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 5,141 | -0.00(-0.02%) |
Apr 06, 2022 | 20.68 | 20.91 | 20.68 | 20.68 | 5,902 | -0.47(-2.21%) |
Apr 05, 2022 | 21.16 | 21.16 | 21.15 | 21.15 | 607 | +0.47(+2.29%) |
Apr 04, 2022 | 20.84 | 20.84 | 20.68 | 20.68 | 447 | +0.00(+0.00%) |
Apr 01, 2022 | 20.69 | 21.02 | 20.68 | 20.68 | 7,016 | +0.00(+0.00%) |
Mar 31, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 1,462 | -0.34(-1.64%) |
Mar 30, 2022 | 20.83 | 21.02 | 20.83 | 21.02 | 603 | +0.34(+1.65%) |
Mar 29, 2022 | 20.73 | 20.86 | 20.68 | 20.68 | 6,634 | +0.00(+0.02%) |
Mar 28, 2022 | 20.63 | 20.68 | 20.63 | 20.68 | 3,923 | -0.49(-2.33%) |
Mar 25, 2022 | 20.91 | 21.17 | 20.91 | 21.17 | 640 | +0.49(+2.38%) |
Mar 24, 2022 | 20.67 | 20.68 | 20.67 | 20.68 | 745 | +0.43(+2.14%) |
Mar 23, 2022 | 20.27 | 20.27 | 20.24 | 20.24 | 1,055 | +0.02(+0.10%) |
Mar 22, 2022 | 20.23 | 20.61 | 20.22 | 20.22 | 1,411 | +0.13(+0.64%) |
Mar 21, 2022 | 19.99 | 20.15 | 19.99 | 20.10 | 2,428 | +0.18(+0.89%) |
Mar 18, 2022 | 19.84 | 19.99 | 19.74 | 19.92 | 2,422 | +0.13(+0.65%) |
Mar 17, 2022 | 19.69 | 19.79 | 19.69 | 19.79 | 450 | +0.10(+0.50%) |
Mar 16, 2022 | 19.35 | 19.69 | 19.35 | 19.69 | 1,914 | +0.34(+1.78%) |
Mar 15, 2022 | 19.51 | 19.51 | 19.35 | 19.35 | 1,902 | -0.24(-1.21%) |
Mar 14, 2022 | 19.67 | 19.88 | 19.45 | 19.58 | 3,167 | -0.11(-0.55%) |
Mar 11, 2022 | 19.79 | 19.79 | 19.50 | 19.69 | 1,550 | +0.03(+0.15%) |
Mar 10, 2022 | 19.07 | 19.66 | 19.07 | 19.66 | 677 | -0.02(-0.10%) |
Mar 09, 2022 | 19.31 | 19.69 | 19.31 | 19.68 | 808 | +0.70(+3.68%) |
Mar 08, 2022 | 19.20 | 19.41 | 18.98 | 18.98 | 2,441 | -0.86(-4.32%) |
Mar 07, 2022 | 19.46 | 19.94 | 19.46 | 19.84 | 1,499 | +0.30(+1.51%) |
Mar 04, 2022 | 18.63 | 19.54 | 18.63 | 19.54 | 2,265 | +1.06(+5.75%) |
Mar 03, 2022 | 18.71 | 18.71 | 18.48 | 18.48 | 1,021 | -0.23(-1.21%) |
Mar 02, 2022 | 18.51 | 18.71 | 18.51 | 18.71 | 1,070 | -0.05(-0.26%) |