Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.40 | 0 | -0.25(-1.27%) | |||
May 30, 2022 | 19.51 | 19.73 | 19.40 | 19.65 | 0 | +0.00(+0.00%) |
May 29, 2022 | 19.51 | 19.73 | 19.40 | 19.65 | 0 | +0.00(+0.00%) |
May 28, 2022 | 19.51 | 19.73 | 19.40 | 19.65 | 0 | +0.00(+0.00%) |
May 27, 2022 | 19.51 | 19.73 | 19.40 | 19.65 | 0 | +0.04(+0.20%) |
May 26, 2022 | 19.61 | 0 | -0.07(-0.36%) | |||
May 25, 2022 | 19.68 | 0 | -0.07(-0.35%) | |||
May 24, 2022 | 19.75 | 0 | -0.02(-0.10%) | |||
May 23, 2022 | 19.77 | 0 | -0.21(-1.05%) | |||
May 21, 2022 | 19.82 | 20.10 | 19.73 | 19.98 | 0 | +0.00(+0.00%) |
May 20, 2022 | 19.82 | 20.10 | 19.73 | 19.98 | 0 | +0.03(+0.15%) |
May 19, 2022 | 19.95 | 0 | +0.12(+0.61%) | |||
May 18, 2022 | 19.83 | 0 | -0.17(-0.85%) | |||
May 17, 2022 | 20.00 | 0 | +0.32(+1.63%) | |||
May 16, 2022 | 19.68 | 0 | +0.49(+2.55%) | |||
May 14, 2022 | 18.72 | 19.20 | 18.68 | 19.19 | 0 | +0.00(+0.00%) |
May 13, 2022 | 18.72 | 19.20 | 18.68 | 19.19 | 0 | +0.02(+0.10%) |
May 12, 2022 | 19.17 | 0 | +0.62(+3.34%) | |||
May 11, 2022 | 18.55 | 0 | +0.01(+0.05%) | |||
May 10, 2022 | 18.54 | 0 | -0.12(-0.64%) | |||
May 09, 2022 | 18.66 | 0 | -0.44(-2.30%) | |||
May 07, 2022 | 18.84 | 19.21 | 18.57 | 19.10 | 0 | +0.00(+0.00%) |
May 06, 2022 | 18.84 | 19.21 | 18.57 | 19.10 | 0 | -0.06(-0.31%) |
May 05, 2022 | 19.16 | 0 | +0.54(+2.90%) | |||
May 04, 2022 | 18.62 | 0 | +0.00(+0.00%) | |||
May 03, 2022 | 18.62 | 0 | -0.23(-1.22%) | |||
May 02, 2022 | 18.85 | 0 | -0.29(-1.52%) | |||
Apr 30, 2022 | 19.25 | 19.40 | 19.12 | 19.14 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 19.25 | 19.40 | 19.12 | 19.14 | 0 | -0.01(-0.05%) |
Apr 28, 2022 | 19.15 | 0 | +0.25(+1.32%) | |||
Apr 27, 2022 | 18.90 | 0 | -0.03(-0.16%) | |||
Apr 26, 2022 | 18.93 | 0 | +0.05(+0.26%) | |||
Apr 25, 2022 | 18.88 | 0 | -0.29(-1.51%) | |||
Apr 23, 2022 | 19.73 | 19.78 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 19.73 | 19.78 | 19.17 | 19.17 | 0 | -0.04(-0.21%) |
Apr 21, 2022 | 19.21 | 0 | -0.34(-1.74%) | |||
Apr 20, 2022 | 19.55 | 0 | -0.12(-0.61%) | |||
Apr 19, 2022 | 19.67 | 0 | -0.53(-2.62%) | |||
Apr 18, 2022 | 20.20 | 0 | +0.12(+0.60%) | |||
Apr 15, 2022 | 20.11 | 20.30 | 19.87 | 20.08 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 20.11 | 20.30 | 19.87 | 20.08 | 0 | +0.05(+0.25%) |
Apr 13, 2022 | 20.03 | 0 | -0.15(-0.74%) | |||
Apr 12, 2022 | 20.18 | 0 | -0.02(-0.10%) | |||
Apr 11, 2022 | 20.20 | 0 | -0.15(-0.74%) | |||
Apr 09, 2022 | 19.93 | 20.45 | 19.84 | 20.35 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 19.93 | 20.45 | 19.84 | 20.35 | 0 | -0.06(-0.29%) |
Apr 07, 2022 | 20.41 | 0 | +0.82(+4.19%) | |||
Apr 06, 2022 | 19.59 | 0 | -0.06(-0.31%) | |||
Apr 05, 2022 | 19.65 | 0 | +0.04(+0.20%) | |||
Apr 04, 2022 | 19.61 | 0 | +0.27(+1.40%) | |||
Apr 02, 2022 | 19.42 | 19.52 | 19.25 | 19.34 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 19.42 | 19.52 | 19.25 | 19.34 | 0 | -0.03(-0.15%) |
Mar 31, 2022 | 19.37 | 0 | -0.10(-0.51%) | |||
Mar 30, 2022 | 19.47 | 0 | +0.36(+1.88%) | |||
Mar 29, 2022 | 19.11 | 0 | -0.48(-2.45%) | |||
Mar 28, 2022 | 19.59 | 0 | -0.06(-0.31%) | |||
Mar 26, 2022 | 19.31 | 19.65 | 19.21 | 19.65 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 19.31 | 19.65 | 19.21 | 19.65 | 0 | +0.04(+0.20%) |
Mar 24, 2022 | 19.61 | 0 | +0.37(+1.92%) | |||
Mar 23, 2022 | 19.24 | 0 | +0.09(+0.47%) | |||
Mar 22, 2022 | 19.15 | 0 | -0.13(-0.67%) | |||
Mar 21, 2022 | 19.28 | 0 | +0.34(+1.80%) | |||
Mar 19, 2022 | 18.74 | 19.00 | 18.57 | 18.94 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 18.74 | 19.00 | 18.57 | 18.94 | 0 | +0.01(+0.05%) |
Mar 17, 2022 | 18.93 | 0 | +0.37(+1.99%) | |||
Mar 16, 2022 | 18.56 | 0 | -0.17(-0.91%) | |||
Mar 15, 2022 | 18.73 | 0 | -0.40(-2.09%) | |||
Mar 14, 2022 | 19.13 | 0 | -0.13(-0.67%) | |||
Mar 12, 2022 | 19.12 | 19.29 | 18.87 | 19.26 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 19.12 | 19.29 | 18.87 | 19.26 | 0 | +0.02(+0.10%) |
Mar 10, 2022 | 19.24 | 0 | +0.19(+1.00%) | |||
Mar 09, 2022 | 19.43 | 19.63 | 18.91 | 19.05 | 0 | -0.32(-1.65%) |
Mar 08, 2022 | 19.20 | 19.73 | 19.01 | 19.37 | 0 | +0.12(+0.62%) |
Mar 07, 2022 | 19.58 | 19.89 | 19.22 | 19.25 | 0 | -0.13(-0.67%) |
Mar 05, 2022 | 18.90 | 19.48 | 18.81 | 19.38 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 18.90 | 19.48 | 18.81 | 19.38 | 0 | +0.03(+0.16%) |
Mar 03, 2022 | 19.35 | 0 | +0.72(+3.86%) | |||
Mar 02, 2022 | 18.50 | 18.67 | 18.28 | 18.63 | 0 | +0.38(+2.08%) |