Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 125 | -0.30(-1.42%) |
May 27, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 135 | +0.12(+0.59%) |
May 26, 2022 | 21.17 | 21.32 | 21.12 | 21.32 | 2,310 | +0.11(+0.49%) |
May 25, 2022 | 21.15 | 21.25 | 21.15 | 21.21 | 756 | +0.04(+0.17%) |
May 24, 2022 | 21.25 | 21.25 | 21.18 | 21.18 | 271 | +0.13(+0.62%) |
May 23, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 70 | +0.15(+0.74%) |
May 20, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 32 | +0.04(+0.17%) |
May 19, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 230 | +0.41(+2.03%) |
May 18, 2022 | 20.34 | 20.45 | 20.34 | 20.45 | 550 | -0.09(-0.46%) |
May 17, 2022 | 20.54 | 20.54 | 20.49 | 20.54 | 618 | -0.09(-0.44%) |
May 16, 2022 | 20.35 | 20.63 | 20.33 | 20.63 | 908 | +0.10(+0.50%) |
May 13, 2022 | 20.48 | 20.53 | 20.48 | 20.53 | 316 | -0.15(-0.74%) |
May 12, 2022 | 21.06 | 21.06 | 20.61 | 20.68 | 1,277 | -0.37(-1.76%) |
May 11, 2022 | 20.99 | 21.05 | 20.99 | 21.05 | 570 | +0.27(+1.28%) |
May 10, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 244 | -0.01(-0.06%) |
May 09, 2022 | 20.99 | 20.99 | 20.80 | 20.80 | 2,906 | -0.55(-2.56%) |
May 06, 2022 | 21.33 | 21.37 | 21.33 | 21.34 | 1,121 | -0.14(-0.64%) |
May 05, 2022 | 21.45 | 21.48 | 21.37 | 21.48 | 13,752 | +0.07(+0.32%) |
May 04, 2022 | 21.28 | 21.41 | 21.28 | 21.41 | 1,672 | +0.24(+1.13%) |
May 03, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 24 | -0.01(-0.05%) |
May 02, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 159 | -0.62(-2.86%) |
Apr 29, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 121 | +0.02(+0.07%) |
Apr 28, 2022 | 21.77 | 21.79 | 21.77 | 21.79 | 232 | -0.05(-0.24%) |
Apr 27, 2022 | 21.78 | 21.84 | 21.78 | 21.84 | 284 | -0.11(-0.48%) |
Apr 26, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 66 | +0.19(+0.87%) |
Apr 25, 2022 | 21.83 | 21.84 | 21.70 | 21.75 | 8,909 | -0.52(-2.31%) |
Apr 22, 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 153 | -0.36(-1.60%) |
Apr 21, 2022 | 22.58 | 22.63 | 22.58 | 22.63 | 242 | +0.08(+0.37%) |
Apr 20, 2022 | 22.56 | 22.66 | 22.23 | 22.55 | 2,886 | +0.04(+0.16%) |
Apr 19, 2022 | 22.92 | 22.92 | 22.52 | 22.52 | 2,065 | -0.62(-2.68%) |
Apr 18, 2022 | 22.94 | 23.14 | 22.94 | 23.14 | 764 | -0.05(-0.24%) |
Apr 14, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 100 | -0.23(-1.00%) |
Apr 13, 2022 | 23.52 | 23.55 | 23.43 | 23.43 | 547,896 | +0.18(+0.75%) |
Apr 12, 2022 | 23.12 | 23.25 | 23.07 | 23.25 | 783 | +0.10(+0.43%) |
Apr 11, 2022 | 22.97 | 23.15 | 22.97 | 23.15 | 658 | -0.07(-0.30%) |
Apr 08, 2022 | 23.10 | 23.22 | 23.10 | 23.22 | 389 | +0.00(+0.00%) |
Apr 07, 2022 | 23.39 | 23.42 | 23.22 | 23.22 | 981 | -0.01(-0.02%) |
Apr 06, 2022 | 23.18 | 23.23 | 23.09 | 23.23 | 457 | -0.23(-0.98%) |
Apr 05, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 82 | -0.10(-0.44%) |
Apr 04, 2022 | 23.73 | 23.73 | 23.56 | 23.56 | 279 | +0.08(+0.36%) |
Apr 01, 2022 | 23.40 | 23.48 | 23.40 | 23.48 | 308 | -0.26(-1.11%) |
Mar 31, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 149 | +0.18(+0.76%) |
Mar 30, 2022 | 23.43 | 23.56 | 23.37 | 23.56 | 4,032 | +0.34(+1.46%) |
Mar 29, 2022 | 22.97 | 23.34 | 22.97 | 23.22 | 1,169 | +0.08(+0.37%) |
Mar 28, 2022 | 23.33 | 23.46 | 23.14 | 23.14 | 317 | -0.50(-2.14%) |
Mar 25, 2022 | 23.40 | 23.83 | 23.40 | 23.64 | 924 | -0.27(-1.15%) |
Mar 24, 2022 | 24.04 | 24.07 | 23.80 | 23.91 | 4,109 | +0.34(+1.45%) |
Mar 23, 2022 | 23.57 | 23.57 | 23.57 | 23.57 | 25 | +0.31(+1.33%) |
Mar 22, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 125 | -0.37(-1.56%) |
Mar 21, 2022 | 23.43 | 23.63 | 23.43 | 23.63 | 245 | +0.24(+1.03%) |
Mar 18, 2022 | 23.75 | 23.82 | 23.22 | 23.39 | 2,570 | -0.25(-1.07%) |
Mar 17, 2022 | 23.57 | 23.87 | 23.57 | 23.65 | 763 | +0.37(+1.60%) |
Mar 16, 2022 | 22.91 | 23.27 | 22.91 | 23.27 | 2,557 | +0.09(+0.38%) |
Mar 15, 2022 | 23.26 | 23.26 | 23.01 | 23.19 | 1,371 | -0.66(-2.79%) |
Mar 14, 2022 | 24.00 | 24.17 | 23.72 | 23.85 | 2,971 | -0.51(-2.11%) |
Mar 11, 2022 | 24.81 | 24.81 | 24.14 | 24.36 | 8,746 | -0.41(-1.67%) |
Mar 10, 2022 | 24.76 | 25.09 | 24.61 | 24.78 | 12,259 | +0.08(+0.33%) |
Mar 09, 2022 | 24.90 | 25.00 | 24.45 | 24.70 | 14,530 | -1.05(-4.09%) |
Mar 08, 2022 | 25.19 | 25.76 | 25.19 | 25.75 | 8,914 | +0.67(+2.67%) |
Mar 07, 2022 | 24.85 | 25.30 | 24.85 | 25.08 | 6,412 | +0.30(+1.21%) |
Mar 04, 2022 | 24.42 | 24.88 | 24.42 | 24.78 | 3,734 | +0.59(+2.43%) |
Mar 03, 2022 | 24.11 | 24.27 | 24.11 | 24.19 | 752 | -0.01(-0.04%) |
Mar 02, 2022 | 24.19 | 24.37 | 24.18 | 24.20 | 15,831 | -0.28(-1.14%) |