Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | -0.08(-0.37%) |
May 27, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 102 | +0.35(+1.55%) |
May 26, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 1 | +0.25(+1.11%) |
May 25, 2022 | 22.38 | 22.43 | 22.31 | 22.31 | 889 | +0.34(+1.55%) |
May 24, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 19 | -0.15(-0.66%) |
May 23, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 2 | +0.27(+1.24%) |
May 20, 2022 | 21.56 | 21.85 | 21.56 | 21.85 | 511 | +0.11(+0.51%) |
May 19, 2022 | 21.76 | 21.76 | 21.74 | 21.74 | 4,541 | +0.12(+0.54%) |
May 18, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | -0.76(-3.38%) |
May 17, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 1 | +0.40(+1.83%) |
May 16, 2022 | 22.01 | 22.06 | 21.98 | 21.98 | 4,680 | -0.05(-0.23%) |
May 13, 2022 | 21.98 | 22.03 | 21.98 | 22.03 | 13,430 | +0.46(+2.14%) |
May 12, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.06(+0.29%) |
May 11, 2022 | 21.82 | 21.82 | 21.50 | 21.50 | 165 | -0.25(-1.13%) |
May 10, 2022 | 21.66 | 21.75 | 21.66 | 21.75 | 239 | -0.03(-0.13%) |
May 09, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 6 | -0.55(-2.48%) |
May 06, 2022 | 22.53 | 22.53 | 22.25 | 22.33 | 802 | -0.23(-1.00%) |
May 05, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 1 | -0.72(-3.11%) |
May 04, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 1 | +0.43(+1.90%) |
May 03, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 11 | +0.13(+0.57%) |
May 02, 2022 | 22.65 | 22.71 | 22.65 | 22.71 | 1,078 | +0.03(+0.15%) |
Apr 29, 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 102 | -0.60(-2.58%) |
Apr 28, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 5 | +0.33(+1.45%) |
Apr 27, 2022 | 23.04 | 23.06 | 22.92 | 22.95 | 47,966 | +0.11(+0.47%) |
Apr 26, 2022 | 22.95 | 22.98 | 22.84 | 22.84 | 961 | -0.59(-2.51%) |
Apr 25, 2022 | 23.01 | 23.43 | 23.01 | 23.43 | 765 | +0.07(+0.29%) |
Apr 22, 2022 | 23.72 | 23.72 | 23.36 | 23.36 | 6,749 | -0.56(-2.34%) |
Apr 21, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 9 | -0.28(-1.17%) |
Apr 20, 2022 | 24.16 | 24.20 | 24.16 | 24.20 | 205 | +0.26(+1.08%) |
Apr 19, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | +0.41(+1.75%) |
Apr 18, 2022 | 23.61 | 23.64 | 23.51 | 23.53 | 1,488 | -0.15(-0.65%) |
Apr 14, 2022 | 23.81 | 23.81 | 23.68 | 23.69 | 204 | -0.16(-0.69%) |
Apr 13, 2022 | 23.80 | 23.86 | 23.80 | 23.85 | 714 | +0.22(+0.91%) |
Apr 12, 2022 | 23.86 | 23.86 | 23.57 | 23.63 | 1,842 | -0.10(-0.42%) |
Apr 11, 2022 | 23.94 | 23.94 | 23.73 | 23.73 | 1,126 | -0.27(-1.13%) |
Apr 08, 2022 | 24.14 | 24.14 | 24.01 | 24.01 | 1,477 | -0.07(-0.29%) |
Apr 07, 2022 | 23.98 | 24.07 | 23.87 | 24.07 | 725 | +0.15(+0.61%) |
Apr 06, 2022 | 23.86 | 23.98 | 23.85 | 23.93 | 33,332 | -0.21(-0.89%) |
Apr 05, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | -0.15(-0.61%) |
Apr 04, 2022 | 24.25 | 24.29 | 24.25 | 24.29 | 428 | +0.07(+0.31%) |
Apr 01, 2022 | 24.20 | 24.22 | 24.20 | 24.22 | 109 | +0.03(+0.14%) |
Mar 31, 2022 | 24.18 | 24.18 | 24.18 | 24.18 | 242 | -0.16(-0.64%) |
Mar 30, 2022 | 24.49 | 24.49 | 24.34 | 24.34 | 410 | -0.20(-0.80%) |
Mar 29, 2022 | 24.48 | 24.55 | 24.46 | 24.54 | 822 | +0.38(+1.58%) |
Mar 28, 2022 | 24.14 | 24.15 | 24.00 | 24.15 | 1,036 | +0.14(+0.57%) |
Mar 25, 2022 | 24.02 | 24.02 | 23.88 | 24.02 | 2,068 | +0.08(+0.35%) |
Mar 24, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 54 | +0.28(+1.18%) |
Mar 23, 2022 | 23.85 | 23.85 | 23.65 | 23.65 | 15,678 | -0.39(-1.62%) |
Mar 22, 2022 | 24.05 | 24.05 | 24.04 | 24.04 | 103 | +0.27(+1.14%) |
Mar 21, 2022 | 24.01 | 24.01 | 23.72 | 23.77 | 642 | -0.21(-0.89%) |
Mar 18, 2022 | 23.71 | 23.98 | 23.71 | 23.98 | 17,180 | +0.26(+1.10%) |
Mar 17, 2022 | 23.53 | 23.75 | 23.53 | 23.72 | 61,069 | +0.17(+0.71%) |
Mar 16, 2022 | 23.58 | 23.58 | 23.22 | 23.56 | 28,082 | +0.42(+1.82%) |
Mar 15, 2022 | 23.11 | 23.17 | 22.69 | 23.13 | 22,690 | +0.43(+1.90%) |
Mar 14, 2022 | 23.05 | 23.05 | 22.70 | 22.70 | 622 | -0.11(-0.46%) |
Mar 11, 2022 | 22.95 | 22.95 | 22.81 | 22.81 | 44,070 | -0.12(-0.52%) |
Mar 10, 2022 | 22.96 | 22.82 | 22.93 | 16,051 | -0.25(-1.10%) | |
Mar 09, 2022 | 23.08 | 23.34 | 23.08 | 23.18 | 44,572 | +0.73(+3.27%) |
Mar 08, 2022 | 22.71 | 22.90 | 22.45 | 22.45 | 28,919 | -0.09(-0.39%) |
Mar 07, 2022 | 22.77 | 22.79 | 22.54 | 22.54 | 51,638 | -0.88(-3.77%) |
Mar 04, 2022 | 23.51 | 23.51 | 23.34 | 23.42 | 22,594 | -0.37(-1.57%) |
Mar 03, 2022 | 23.88 | 23.88 | 23.79 | 23.79 | 33,514 | -0.24(-0.98%) |
Mar 02, 2022 | 23.85 | 24.03 | 23.85 | 24.03 | 34,879 | +0.46(+1.95%) |