Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.54 | 22.66 | 22.54 | 22.66 | 101 | -0.38(-1.64%) |
May 27, 2022 | 22.92 | 23.03 | 22.92 | 23.03 | 508 | +0.45(+2.01%) |
May 26, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 320 | +0.23(+1.02%) |
May 25, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 4 | +0.02(+0.07%) |
May 24, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 48 | -0.17(-0.76%) |
May 23, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 91 | +0.11(+0.49%) |
May 20, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 141 | +0.16(+0.74%) |
May 19, 2022 | 22.33 | 22.33 | 22.23 | 22.23 | 447 | +0.19(+0.85%) |
May 18, 2022 | 22.05 | 22.05 | 22.04 | 22.04 | 102 | -0.63(-2.79%) |
May 17, 2022 | 22.66 | 22.68 | 22.66 | 22.68 | 135 | +0.46(+2.08%) |
May 16, 2022 | 22.16 | 22.21 | 22.16 | 22.21 | 230 | +0.13(+0.57%) |
May 13, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 253 | +0.55(+2.56%) |
May 12, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 190 | +0.13(+0.59%) |
May 11, 2022 | 21.84 | 21.84 | 21.41 | 21.41 | 521 | -0.34(-1.55%) |
May 10, 2022 | 21.91 | 21.91 | 21.75 | 21.75 | 143 | +0.39(+1.81%) |
May 09, 2022 | 21.50 | 21.50 | 21.36 | 21.36 | 1,085 | -1.05(-4.68%) |
May 06, 2022 | 22.59 | 22.59 | 22.41 | 22.41 | 225 | -0.46(-2.02%) |
May 05, 2022 | 22.87 | 22.87 | 22.87 | 22.87 | 8 | -0.71(-3.03%) |
May 04, 2022 | 23.17 | 23.58 | 22.94 | 23.58 | 1,986 | +0.40(+1.71%) |
May 03, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 1 | +0.01(+0.05%) |
May 02, 2022 | 23.23 | 23.23 | 23.17 | 23.17 | 611 | +0.09(+0.37%) |
Apr 29, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 162 | -0.45(-1.91%) |
Apr 28, 2022 | 23.34 | 23.59 | 23.18 | 23.54 | 2,451 | +0.08(+0.32%) |
Apr 27, 2022 | 23.66 | 23.68 | 23.46 | 23.46 | 455 | -0.11(-0.47%) |
Apr 26, 2022 | 24.26 | 24.26 | 23.57 | 23.57 | 752 | -0.52(-2.17%) |
Apr 25, 2022 | 23.99 | 24.09 | 23.99 | 24.09 | 250 | -0.11(-0.44%) |
Apr 22, 2022 | 24.36 | 24.36 | 24.20 | 24.20 | 726 | -0.86(-3.43%) |
Apr 21, 2022 | 25.27 | 25.33 | 25.06 | 25.06 | 465 | -0.51(-1.99%) |
Apr 20, 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 52 | +0.28(+1.12%) |
Apr 19, 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 176 | +0.39(+1.56%) |
Apr 18, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 6 | -0.45(-1.77%) |
Apr 14, 2022 | 25.58 | 25.58 | 25.34 | 25.34 | 235 | -0.22(-0.87%) |
Apr 13, 2022 | 25.40 | 25.57 | 25.40 | 25.57 | 1,083 | +0.38(+1.51%) |
Apr 12, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 78 | -0.20(-0.79%) |
Apr 11, 2022 | 25.47 | 25.51 | 25.39 | 25.39 | 423 | -0.54(-2.08%) |
Apr 08, 2022 | 25.90 | 25.98 | 25.90 | 25.93 | 11,855 | -0.12(-0.47%) |
Apr 07, 2022 | 25.89 | 26.05 | 25.89 | 26.05 | 4,013 | +0.38(+1.48%) |
Apr 06, 2022 | 25.62 | 25.71 | 25.58 | 25.67 | 12,937 | -0.03(-0.11%) |
Apr 05, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 124 | -0.13(-0.50%) |
Apr 04, 2022 | 25.81 | 25.83 | 25.81 | 25.83 | 332 | -0.01(-0.06%) |
Apr 01, 2022 | 25.47 | 25.84 | 25.47 | 25.84 | 2,311 | +0.47(+1.84%) |
Mar 31, 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 145 | -0.11(-0.42%) |
Mar 30, 2022 | 25.58 | 25.58 | 25.48 | 25.48 | 503 | -0.13(-0.50%) |
Mar 29, 2022 | 25.50 | 25.65 | 25.50 | 25.61 | 3,021 | +0.58(+2.32%) |
Mar 28, 2022 | 24.88 | 25.03 | 24.76 | 25.03 | 30,346 | +0.18(+0.71%) |
Mar 25, 2022 | 24.74 | 24.86 | 24.73 | 24.86 | 3,531 | -0.09(-0.35%) |
Mar 24, 2022 | 24.76 | 24.94 | 24.76 | 24.94 | 467 | +0.27(+1.08%) |
Mar 23, 2022 | 24.89 | 24.89 | 24.68 | 24.68 | 848 | -0.55(-2.18%) |
Mar 22, 2022 | 25.26 | 25.26 | 25.23 | 25.23 | 226 | +0.25(+1.02%) |
Mar 21, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 13 | -0.30(-1.19%) |
Mar 18, 2022 | 24.94 | 25.27 | 24.94 | 25.27 | 870 | +0.33(+1.34%) |
Mar 17, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 27 | +0.49(+1.99%) |
Mar 16, 2022 | 23.94 | 24.45 | 23.94 | 24.45 | 816 | +0.70(+2.96%) |
Mar 15, 2022 | 23.40 | 23.75 | 23.40 | 23.75 | 455 | +0.38(+1.64%) |
Mar 14, 2022 | 23.54 | 23.54 | 23.36 | 23.36 | 511 | -0.34(-1.42%) |
Mar 11, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 534 | -0.42(-1.75%) |
Mar 10, 2022 | 24.14 | 24.14 | 24.12 | 24.12 | 401 | -0.21(-0.86%) |
Mar 09, 2022 | 23.92 | 24.33 | 23.92 | 24.33 | 2,243 | +0.61(+2.55%) |
Mar 08, 2022 | 24.24 | 24.24 | 23.73 | 23.73 | 150 | -0.31(-1.27%) |
Mar 07, 2022 | 24.02 | 24.03 | 24.02 | 24.03 | 520 | -0.50(-2.06%) |
Mar 04, 2022 | 24.50 | 24.54 | 24.50 | 24.54 | 142 | -0.20(-0.82%) |
Mar 03, 2022 | 24.96 | 24.96 | 24.73 | 24.74 | 712 | -0.24(-0.95%) |
Mar 02, 2022 | 24.87 | 24.98 | 24.87 | 24.98 | 1,016 | +0.10(+0.38%) |