Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.74 | 24.74 | 24.55 | 24.55 | 284 | -0.10(-0.41%) |
May 27, 2022 | 24.59 | 24.65 | 24.59 | 24.65 | 274 | +0.63(+2.62%) |
May 26, 2022 | 23.94 | 24.02 | 23.94 | 24.02 | 495 | +0.68(+2.90%) |
May 25, 2022 | 23.11 | 23.34 | 23.11 | 23.34 | 405 | +0.16(+0.68%) |
May 24, 2022 | 23.26 | 23.26 | 22.93 | 23.19 | 1,330 | -0.43(-1.84%) |
May 23, 2022 | 23.55 | 23.62 | 23.54 | 23.62 | 767 | +0.39(+1.70%) |
May 20, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 180 | +0.01(+0.03%) |
May 19, 2022 | 22.77 | 23.35 | 22.77 | 23.22 | 1,069 | +0.72(+3.21%) |
May 18, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 16 | -0.42(-1.82%) |
May 17, 2022 | 22.64 | 22.91 | 22.63 | 22.91 | 2,431 | +1.05(+4.81%) |
May 16, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 307 | -0.10(-0.46%) |
May 13, 2022 | 21.15 | 21.97 | 20.94 | 21.96 | 1,797 | +1.15(+5.50%) |
May 12, 2022 | 20.58 | 20.82 | 20.51 | 20.82 | 729 | -0.10(-0.48%) |
May 11, 2022 | 21.42 | 21.42 | 20.92 | 20.92 | 915 | -0.47(-2.20%) |
May 10, 2022 | 21.57 | 21.58 | 21.39 | 21.39 | 640 | -0.06(-0.29%) |
May 09, 2022 | 22.20 | 22.20 | 21.45 | 21.45 | 878 | -1.37(-5.99%) |
May 06, 2022 | 22.70 | 22.82 | 22.70 | 22.82 | 357 | -0.58(-2.46%) |
May 05, 2022 | 23.49 | 23.49 | 23.39 | 23.39 | 704 | -1.01(-4.13%) |
May 04, 2022 | 23.72 | 24.40 | 23.72 | 24.40 | 450 | +0.84(+3.59%) |
May 03, 2022 | 23.35 | 23.60 | 23.35 | 23.56 | 603 | +0.35(+1.49%) |
May 02, 2022 | 22.97 | 23.21 | 22.74 | 23.21 | 572 | +0.08(+0.36%) |
Apr 29, 2022 | 23.69 | 23.72 | 23.13 | 23.13 | 5,181 | -0.42(-1.76%) |
Apr 28, 2022 | 23.17 | 23.64 | 23.14 | 23.54 | 1,931 | +0.26(+1.13%) |
Apr 27, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 5 | +0.31(+1.37%) |
Apr 26, 2022 | 22.98 | 23.21 | 22.97 | 22.97 | 2,712 | -0.91(-3.82%) |
Apr 25, 2022 | 23.67 | 23.88 | 23.57 | 23.88 | 916 | -0.09(-0.37%) |
Apr 22, 2022 | 24.21 | 24.21 | 23.97 | 23.97 | 415 | -0.56(-2.26%) |
Apr 21, 2022 | 24.90 | 24.90 | 24.52 | 24.52 | 195 | -1.05(-4.09%) |
Apr 20, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 30 | -0.32(-1.22%) |
Apr 19, 2022 | 25.41 | 25.88 | 25.41 | 25.88 | 329 | +0.39(+1.54%) |
Apr 18, 2022 | 25.77 | 25.77 | 25.49 | 25.49 | 402 | -0.33(-1.27%) |
Apr 14, 2022 | 26.18 | 26.18 | 25.82 | 25.82 | 314 | -0.36(-1.37%) |
Apr 13, 2022 | 25.66 | 26.18 | 25.66 | 26.18 | 339 | +0.54(+2.11%) |
Apr 12, 2022 | 25.88 | 25.88 | 25.64 | 25.64 | 178 | -0.15(-0.56%) |
Apr 11, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 216 | -0.42(-1.59%) |
Apr 08, 2022 | 26.55 | 26.55 | 26.20 | 26.20 | 781 | -0.21(-0.81%) |
Apr 07, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 196 | -0.15(-0.58%) |
Apr 06, 2022 | 26.70 | 26.70 | 26.57 | 26.57 | 470 | -0.64(-2.37%) |
Apr 05, 2022 | 27.51 | 27.51 | 27.21 | 27.21 | 438 | -0.65(-2.33%) |
Apr 04, 2022 | 27.50 | 27.86 | 27.50 | 27.86 | 630 | +0.65(+2.40%) |
Apr 01, 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 101 | +0.25(+0.92%) |
Mar 31, 2022 | 27.22 | 27.22 | 26.96 | 26.96 | 216 | -0.11(-0.41%) |
Mar 30, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 98 | -0.17(-0.61%) |
Mar 29, 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 3 | +0.65(+2.44%) |
Mar 28, 2022 | 26.59 | 26.59 | 26.59 | 26.59 | 26 | +0.00(+0.00%) |
Mar 25, 2022 | 26.79 | 26.79 | 26.44 | 26.59 | 275 | -0.31(-1.16%) |
Mar 24, 2022 | 26.56 | 26.96 | 26.56 | 26.90 | 1,033 | +0.45(+1.69%) |
Mar 23, 2022 | 26.80 | 26.86 | 26.45 | 26.45 | 1,243 | -0.15(-0.57%) |
Mar 22, 2022 | 26.53 | 26.61 | 26.53 | 26.61 | 298 | +0.45(+1.71%) |
Mar 21, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 368 | -0.22(-0.82%) |
Mar 18, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 101 | +0.48(+1.85%) |
Mar 17, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 113 | +0.51(+2.02%) |
Mar 16, 2022 | 24.73 | 25.38 | 24.73 | 25.38 | 146 | +1.34(+5.59%) |
Mar 15, 2022 | 23.88 | 24.04 | 23.88 | 24.04 | 541 | +0.29(+1.21%) |
Mar 14, 2022 | 24.57 | 24.57 | 23.75 | 23.75 | 1,431 | -1.08(-4.36%) |
Mar 11, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 101 | -0.57(-2.26%) |
Mar 10, 2022 | 25.09 | 25.40 | 25.09 | 25.40 | 227 | -0.25(-0.97%) |
Mar 09, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 88 | +0.65(+2.60%) |
Mar 08, 2022 | 24.54 | 25.00 | 24.54 | 25.00 | 160 | +0.79(+3.25%) |
Mar 07, 2022 | 24.51 | 24.51 | 24.22 | 24.22 | 979 | -0.26(-1.05%) |
Mar 04, 2022 | 24.40 | 24.47 | 24.19 | 24.47 | 1,194 | -0.56(-2.23%) |
Mar 03, 2022 | 25.35 | 25.40 | 24.86 | 25.03 | 1,222 | -0.46(-1.79%) |
Mar 02, 2022 | 25.30 | 25.49 | 25.25 | 25.49 | 1,334 | +0.22(+0.87%) |