Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 238 | -0.04(-0.19%) |
May 27, 2022 | 19.63 | 19.74 | 19.63 | 19.74 | 199 | +0.73(+3.84%) |
May 26, 2022 | 18.97 | 19.01 | 18.87 | 19.01 | 425 | +0.39(+2.10%) |
May 25, 2022 | 18.41 | 18.62 | 18.41 | 18.62 | 508 | +0.33(+1.83%) |
May 24, 2022 | 18.37 | 18.37 | 17.91 | 18.28 | 1,102 | -0.62(-3.28%) |
May 23, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 95 | +0.24(+1.26%) |
May 20, 2022 | 19.17 | 19.17 | 18.67 | 18.67 | 269 | -0.12(-0.64%) |
May 19, 2022 | 19.05 | 19.05 | 18.58 | 18.79 | 2,909 | -0.05(-0.28%) |
May 18, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 115 | -0.64(-3.26%) |
May 17, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 63 | +0.52(+2.76%) |
May 16, 2022 | 19.09 | 19.09 | 18.95 | 18.95 | 162 | -0.42(-2.18%) |
May 13, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +1.16(+6.38%) |
May 12, 2022 | 18.10 | 18.21 | 18.10 | 18.21 | 204 | +0.35(+1.98%) |
May 11, 2022 | 18.09 | 18.09 | 17.86 | 17.86 | 248 | -0.71(-3.85%) |
May 10, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 186 | +0.10(+0.55%) |
May 09, 2022 | 18.72 | 18.72 | 18.47 | 18.47 | 661 | -1.33(-6.74%) |
May 06, 2022 | 20.00 | 20.00 | 19.81 | 19.81 | 914 | -0.56(-2.77%) |
May 05, 2022 | 21.14 | 21.14 | 20.37 | 20.37 | 688 | -1.38(-6.34%) |
May 04, 2022 | 21.72 | 21.75 | 20.66 | 21.75 | 2,159 | +0.31(+1.44%) |
May 03, 2022 | 21.27 | 21.44 | 21.26 | 21.44 | 1,184 | +0.23(+1.11%) |
May 02, 2022 | 20.76 | 21.21 | 20.76 | 21.21 | 2,283 | +0.59(+2.89%) |
Apr 29, 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 232 | -0.86(-4.02%) |
Apr 28, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 55 | +0.51(+2.44%) |
Apr 27, 2022 | 20.00 | 20.96 | 20.00 | 20.96 | 199 | -0.20(-0.96%) |
Apr 26, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 116 | -0.95(-4.30%) |
Apr 25, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 316 | +0.47(+2.15%) |
Apr 22, 2022 | 21.71 | 21.71 | 21.65 | 21.65 | 222 | -0.55(-2.46%) |
Apr 21, 2022 | 22.54 | 22.54 | 22.20 | 22.20 | 643 | -0.80(-3.46%) |
Apr 20, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 159 | -0.61(-2.58%) |
Apr 19, 2022 | 23.43 | 23.60 | 23.43 | 23.60 | 966 | +0.57(+2.46%) |
Apr 18, 2022 | 23.00 | 23.04 | 22.80 | 23.04 | 575 | -0.24(-1.04%) |
Apr 14, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 163 | -0.66(-2.77%) |
Apr 13, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 109 | +0.58(+2.50%) |
Apr 12, 2022 | 24.18 | 24.18 | 23.36 | 23.36 | 542 | -0.15(-0.63%) |
Apr 11, 2022 | 23.66 | 23.66 | 23.51 | 23.51 | 663 | -0.48(-1.98%) |
Apr 08, 2022 | 24.00 | 24.00 | 23.98 | 23.98 | 796 | -0.33(-1.35%) |
Apr 07, 2022 | 24.01 | 24.31 | 24.01 | 24.31 | 259 | -0.07(-0.29%) |
Apr 06, 2022 | 25.21 | 25.21 | 24.10 | 24.38 | 1,029 | -0.94(-3.72%) |
Apr 05, 2022 | 26.31 | 26.31 | 25.33 | 25.33 | 1,353 | -0.89(-3.39%) |
Apr 04, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 476 | +0.70(+2.75%) |
Apr 01, 2022 | 25.70 | 25.70 | 25.51 | 25.51 | 286 | -0.01(-0.06%) |
Mar 31, 2022 | 25.91 | 25.91 | 25.53 | 25.53 | 416 | -0.65(-2.48%) |
Mar 30, 2022 | 26.90 | 26.90 | 26.18 | 26.18 | 664 | -0.66(-2.46%) |
Mar 29, 2022 | 26.50 | 26.84 | 26.50 | 26.84 | 783 | +0.78(+2.98%) |
Mar 28, 2022 | 25.85 | 26.06 | 25.85 | 26.06 | 747 | +0.54(+2.10%) |
Mar 25, 2022 | 25.69 | 25.69 | 25.50 | 25.52 | 1,020 | -0.36(-1.39%) |
Mar 24, 2022 | 25.10 | 25.88 | 25.10 | 25.88 | 1,181 | +0.50(+1.98%) |
Mar 23, 2022 | 25.74 | 25.74 | 25.31 | 25.38 | 5,332 | -0.34(-1.32%) |
Mar 22, 2022 | 24.93 | 25.76 | 24.93 | 25.72 | 3,244 | +0.83(+3.35%) |
Mar 21, 2022 | 25.45 | 25.45 | 24.86 | 24.89 | 1,443 | -0.54(-2.14%) |
Mar 18, 2022 | 24.50 | 25.43 | 24.50 | 25.43 | 894 | +0.90(+3.65%) |
Mar 17, 2022 | 23.94 | 24.53 | 23.94 | 24.53 | 898 | +0.73(+3.08%) |
Mar 16, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 353 | +1.23(+5.47%) |
Mar 15, 2022 | 22.30 | 22.57 | 22.24 | 22.57 | 1,085 | +0.70(+3.19%) |
Mar 14, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 292 | -0.83(-3.66%) |
Mar 11, 2022 | 23.02 | 23.02 | 22.70 | 22.70 | 347 | -0.74(-3.17%) |
Mar 10, 2022 | 23.44 | 23.44 | 23.44 | 23.44 | 381 | -0.35(-1.45%) |
Mar 09, 2022 | 23.00 | 23.79 | 23.00 | 23.79 | 607 | +0.80(+3.48%) |
Mar 08, 2022 | 22.71 | 23.21 | 22.71 | 22.99 | 1,320 | +0.16(+0.70%) |
Mar 07, 2022 | 22.98 | 22.98 | 22.83 | 22.83 | 662 | -0.90(-3.80%) |
Mar 04, 2022 | 23.71 | 23.73 | 23.70 | 23.73 | 1,058 | -0.86(-3.50%) |
Mar 03, 2022 | 25.12 | 25.12 | 24.59 | 24.59 | 587 | -0.96(-3.75%) |
Mar 02, 2022 | 25.19 | 25.60 | 25.19 | 25.55 | 2,537 | +0.27(+1.05%) |