Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.54 | 21.56 | 21.52 | 21.52 | 0 | -0.41(-1.87%) |
May 30, 2022 | 22.15 | 22.31 | 21.91 | 21.93 | 0 | -0.12(-0.54%) |
May 29, 2022 | 22.15 | 22.15 | 22.05 | 22.05 | 0 | -0.08(-0.36%) |
May 28, 2022 | 22.04 | 22.48 | 21.94 | 22.14 | 0 | +0.00(+0.00%) |
May 27, 2022 | 22.04 | 22.48 | 21.94 | 22.14 | 0 | +0.10(+0.45%) |
May 26, 2022 | 22.04 | 22.04 | 22.02 | 22.04 | 0 | +0.05(+0.20%) |
May 25, 2022 | 21.98 | 22.00 | 21.98 | 21.99 | 0 | -0.14(-0.61%) |
May 24, 2022 | 22.11 | 22.13 | 22.10 | 22.12 | 0 | +0.41(+1.86%) |
May 23, 2022 | 21.77 | 21.77 | 21.71 | 21.72 | 0 | -0.10(-0.46%) |
May 22, 2022 | 21.78 | 21.88 | 21.77 | 21.82 | 0 | +0.05(+0.25%) |
May 21, 2022 | 21.96 | 22.08 | 21.58 | 21.77 | 0 | +0.00(+0.00%) |
May 20, 2022 | 21.96 | 22.08 | 21.58 | 21.77 | 0 | -0.14(-0.66%) |
May 19, 2022 | 21.96 | 21.98 | 21.91 | 21.91 | 0 | +0.52(+2.43%) |
May 18, 2022 | 21.43 | 21.43 | 21.38 | 21.39 | 0 | -0.24(-1.11%) |
May 17, 2022 | 21.66 | 21.66 | 21.61 | 21.63 | 0 | -0.01(-0.05%) |
May 16, 2022 | 21.65 | 21.66 | 21.56 | 21.64 | 0 | +0.46(+2.20%) |
May 15, 2022 | 21.11 | 21.24 | 21.05 | 21.18 | 0 | +0.05(+0.24%) |
May 14, 2022 | 20.64 | 21.12 | 20.42 | 21.12 | 0 | +0.00(+0.00%) |
May 13, 2022 | 20.64 | 21.12 | 20.42 | 21.12 | 0 | +0.41(+2.00%) |
May 12, 2022 | 20.64 | 20.72 | 20.61 | 20.71 | 0 | -0.84(-3.92%) |
May 11, 2022 | 21.55 | 21.57 | 21.52 | 21.55 | 0 | +0.28(+1.32%) |
May 10, 2022 | 21.21 | 21.31 | 21.20 | 21.27 | 0 | -0.50(-2.30%) |
May 09, 2022 | 21.77 | 21.80 | 21.75 | 21.77 | 0 | -0.53(-2.35%) |
May 08, 2022 | 22.39 | 22.39 | 22.30 | 22.30 | 0 | -0.07(-0.31%) |
May 07, 2022 | 22.52 | 22.66 | 22.11 | 22.37 | 0 | +0.00(+0.00%) |
May 06, 2022 | 22.52 | 22.66 | 22.11 | 22.37 | 0 | -0.15(-0.69%) |
May 05, 2022 | 22.52 | 22.54 | 22.48 | 22.52 | 0 | -0.49(-2.13%) |
May 04, 2022 | 23.04 | 23.05 | 22.96 | 23.02 | 0 | +0.41(+1.79%) |
May 03, 2022 | 22.60 | 22.64 | 22.59 | 22.61 | 0 | -0.03(-0.13%) |
May 02, 2022 | 22.70 | 22.70 | 22.63 | 22.64 | 0 | -0.20(-0.90%) |
May 01, 2022 | 22.79 | 22.88 | 22.75 | 22.84 | 0 | +0.06(+0.26%) |
Apr 30, 2022 | 23.23 | 23.65 | 22.71 | 22.79 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 23.23 | 23.65 | 22.71 | 22.79 | 0 | -0.40(-1.73%) |
Apr 28, 2022 | 23.21 | 23.21 | 23.18 | 23.18 | 0 | -0.14(-0.62%) |
Apr 27, 2022 | 23.31 | 23.41 | 23.31 | 23.33 | 0 | -0.26(-1.10%) |
Apr 26, 2022 | 23.59 | 23.62 | 23.57 | 23.59 | 0 | -0.16(-0.69%) |
Apr 25, 2022 | 23.70 | 23.78 | 23.69 | 23.75 | 0 | -0.42(-1.74%) |
Apr 24, 2022 | 24.21 | 24.24 | 24.13 | 24.18 | 0 | -0.02(-0.06%) |
Apr 23, 2022 | 24.72 | 24.74 | 24.08 | 24.19 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 24.72 | 24.74 | 24.08 | 24.19 | 0 | -0.54(-2.18%) |
Apr 21, 2022 | 24.72 | 24.74 | 24.70 | 24.73 | 0 | -0.52(-2.06%) |
Apr 20, 2022 | 25.30 | 25.31 | 25.23 | 25.25 | 0 | +0.00(+0.00%) |
Apr 19, 2022 | 25.32 | 25.32 | 25.23 | 25.25 | 0 | -0.77(-2.96%) |
Apr 18, 2022 | 26.05 | 26.06 | 26.02 | 26.02 | 0 | +0.07(+0.29%) |
Apr 17, 2022 | 25.88 | 25.96 | 25.80 | 25.95 | 0 | +0.09(+0.35%) |
Apr 15, 2022 | 25.95 | 26.11 | 25.46 | 25.86 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 25.95 | 26.11 | 25.46 | 25.86 | 0 | -0.07(-0.25%) |
Apr 13, 2022 | 25.95 | 25.96 | 25.91 | 25.92 | 0 | +0.35(+1.35%) |
Apr 12, 2022 | 25.59 | 25.61 | 25.57 | 25.57 | 0 | +0.34(+1.35%) |
Apr 11, 2022 | 25.25 | 25.26 | 25.20 | 25.23 | 0 | +0.27(+1.08%) |
Apr 10, 2022 | 24.93 | 24.98 | 24.89 | 24.96 | 0 | +0.06(+0.24%) |
Apr 09, 2022 | 24.73 | 24.93 | 24.50 | 24.91 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 24.73 | 24.93 | 24.50 | 24.91 | 0 | +0.18(+0.71%) |
Apr 07, 2022 | 24.73 | 24.74 | 24.70 | 24.73 | 0 | +0.18(+0.75%) |
Apr 06, 2022 | 24.57 | 24.58 | 24.53 | 24.55 | 0 | +0.13(+0.53%) |
Apr 05, 2022 | 24.46 | 24.50 | 24.41 | 24.41 | 0 | -0.23(-0.91%) |
Apr 04, 2022 | 24.66 | 24.67 | 24.63 | 24.64 | 0 | -0.09(-0.36%) |
Apr 03, 2022 | 24.73 | 24.78 | 24.71 | 24.73 | 0 | -0.02(-0.10%) |
Apr 02, 2022 | 24.99 | 25.04 | 24.57 | 24.75 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 24.99 | 25.04 | 24.57 | 24.75 | 0 | -0.18(-0.72%) |
Mar 31, 2022 | 24.99 | 24.99 | 24.91 | 24.93 | 0 | -0.10(-0.38%) |
Mar 30, 2022 | 25.04 | 25.06 | 25.02 | 25.03 | 0 | +0.09(+0.36%) |
Mar 29, 2022 | 24.92 | 24.96 | 24.91 | 24.94 | 0 | -0.13(-0.52%) |
Mar 28, 2022 | 25.01 | 25.08 | 25.01 | 25.07 | 0 | -0.61(-2.36%) |
Mar 27, 2022 | 25.73 | 25.80 | 25.66 | 25.68 | 0 | -0.05(-0.19%) |
Mar 26, 2022 | 25.85 | 26.04 | 25.47 | 25.73 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 25.85 | 26.04 | 25.47 | 25.73 | 0 | -0.14(-0.54%) |
Mar 24, 2022 | 25.85 | 25.87 | 25.82 | 25.86 | 0 | +0.52(+2.05%) |
Mar 23, 2022 | 25.29 | 25.36 | 25.27 | 25.34 | 0 | +0.45(+1.81%) |
Mar 22, 2022 | 24.91 | 24.93 | 24.86 | 24.89 | 0 | -0.52(-2.03%) |
Mar 21, 2022 | 25.41 | 25.44 | 25.39 | 25.41 | 0 | +0.32(+1.26%) |
Mar 20, 2022 | 25.15 | 25.30 | 25.09 | 25.09 | 0 | -0.04(-0.16%) |
Mar 19, 2022 | 25.59 | 25.64 | 24.98 | 25.14 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 25.59 | 25.64 | 24.98 | 25.14 | 0 | -0.39(-1.55%) |
Mar 17, 2022 | 25.59 | 25.60 | 25.50 | 25.53 | 0 | +0.27(+1.05%) |
Mar 16, 2022 | 25.24 | 25.27 | 25.16 | 25.27 | 0 | +0.14(+0.56%) |
Mar 15, 2022 | 25.11 | 25.13 | 25.01 | 25.12 | 0 | -0.17(-0.67%) |
Mar 14, 2022 | 25.26 | 25.30 | 25.25 | 25.30 | 0 | -0.70(-2.71%) |
Mar 13, 2022 | 26.28 | 26.29 | 25.92 | 26.00 | 0 | -0.22(-0.84%) |
Mar 12, 2022 | 26.25 | 26.35 | 25.70 | 26.22 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 26.25 | 26.35 | 25.70 | 26.22 | 0 | -0.03(-0.10%) |
Mar 10, 2022 | 26.25 | 26.29 | 26.23 | 26.25 | 0 | +0.26(+0.98%) |
Mar 09, 2022 | 26.06 | 26.09 | 25.98 | 25.99 | 0 | -0.94(-3.47%) |
Mar 08, 2022 | 26.93 | 26.97 | 26.80 | 26.93 | 0 | +1.07(+4.16%) |
Mar 07, 2022 | 25.80 | 25.89 | 25.80 | 25.85 | 0 | -0.32(-1.22%) |
Mar 06, 2022 | 26.02 | 26.28 | 26.00 | 26.17 | 0 | +0.29(+1.10%) |
Mar 05, 2022 | 25.29 | 25.92 | 25.16 | 25.89 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 25.29 | 25.92 | 25.16 | 25.89 | 0 | +0.10(+0.37%) |
Mar 03, 2022 | 25.79 | 0 | +0.38(+1.49%) | |||
Mar 02, 2022 | 25.45 | 25.45 | 25.39 | 25.41 | 0 | +0.00(+0.00%) |