Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.63 | 23.84 | 23.63 | 23.75 | 1,603 | -0.16(-0.66%) |
May 27, 2022 | 23.60 | 24.05 | 23.60 | 23.91 | 3,301 | +0.15(+0.63%) |
May 26, 2022 | 23.76 | 23.76 | 23.70 | 23.76 | 1,975 | +0.06(+0.25%) |
May 25, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 369 | +0.21(+0.89%) |
May 24, 2022 | 22.93 | 23.49 | 22.93 | 23.49 | 2,742 | -0.30(-1.28%) |
May 23, 2022 | 22.93 | 23.79 | 22.93 | 23.79 | 455 | +0.77(+3.36%) |
May 20, 2022 | 23.42 | 23.42 | 22.93 | 23.02 | 6,077 | -0.40(-1.71%) |
May 19, 2022 | 23.38 | 23.55 | 23.38 | 23.42 | 6,086 | -0.25(-1.06%) |
May 18, 2022 | 24.10 | 24.10 | 23.67 | 23.67 | 1,348 | -0.25(-1.07%) |
May 17, 2022 | 24.28 | 24.39 | 23.78 | 23.93 | 6,913 | +0.14(+0.61%) |
May 16, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 325 | +0.06(+0.25%) |
May 13, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 181 | -0.38(-1.58%) |
May 12, 2022 | 23.43 | 24.10 | 23.43 | 24.10 | 3,533 | +0.15(+0.65%) |
May 11, 2022 | 23.70 | 23.95 | 23.70 | 23.95 | 800 | +0.25(+1.03%) |
May 10, 2022 | 23.67 | 23.70 | 23.67 | 23.70 | 468 | +0.14(+0.59%) |
May 09, 2022 | 23.84 | 23.84 | 23.55 | 23.56 | 710 | -0.44(-1.83%) |
May 06, 2022 | 24.03 | 24.03 | 23.98 | 24.00 | 819 | +0.04(+0.15%) |
May 05, 2022 | 23.88 | 23.96 | 23.88 | 23.96 | 1,275 | -0.05(-0.23%) |
May 04, 2022 | 23.92 | 24.02 | 23.90 | 24.02 | 2,986 | -0.01(-0.05%) |
May 03, 2022 | 23.83 | 24.03 | 23.83 | 24.03 | 1,329 | -0.02(-0.08%) |
May 02, 2022 | 24.15 | 24.15 | 24.05 | 24.05 | 616 | -0.15(-0.61%) |
Apr 28, 2022 | 24.20 | 75 | -0.09(-0.38%) | |||
Apr 27, 2022 | 24.30 | 24.30 | 24.08 | 24.29 | 2,159 | -0.08(-0.33%) |
Apr 26, 2022 | 24.37 | 24.45 | 24.37 | 24.37 | 689 | +0.00(+0.00%) |
Apr 25, 2022 | 24.26 | 24.37 | 24.26 | 24.37 | 571 | -0.27(-1.09%) |
Apr 22, 2022 | 24.37 | 24.64 | 24.11 | 24.64 | 3,022 | +0.35(+1.44%) |
Apr 21, 2022 | 24.40 | 24.40 | 24.27 | 24.29 | 2,117 | -0.11(-0.45%) |
Apr 20, 2022 | 24.40 | 24.40 | 24.29 | 24.40 | 4,277 | +0.08(+0.33%) |
Apr 19, 2022 | 24.35 | 24.36 | 24.20 | 24.32 | 2,690 | +0.04(+0.16%) |
Apr 18, 2022 | 24.18 | 24.28 | 24.18 | 24.28 | 1,919 | -0.01(-0.04%) |
Apr 14, 2022 | 24.93 | 24.93 | 23.99 | 24.29 | 12,265 | -0.51(-2.06%) |
Apr 13, 2022 | 24.93 | 25.01 | 24.80 | 24.80 | 692 | -0.13(-0.52%) |
Apr 12, 2022 | 24.92 | 24.93 | 24.92 | 24.93 | 641 | +0.15(+0.61%) |
Apr 11, 2022 | 25.02 | 25.02 | 24.76 | 24.78 | 3,760 | -0.24(-0.96%) |
Apr 08, 2022 | 25.00 | 25.02 | 25.00 | 25.02 | 384 | -0.07(-0.28%) |
Apr 07, 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 109 | +0.06(+0.24%) |
Apr 06, 2022 | 25.04 | 25.04 | 25.03 | 25.03 | 1,134 | -0.12(-0.48%) |
Apr 05, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 201 | +0.11(+0.44%) |
Apr 04, 2022 | 25.07 | 25.07 | 25.04 | 25.04 | 1,360 | -0.02(-0.08%) |
Apr 01, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 180 | +0.00(+0.00%) |
Mar 31, 2022 | 25.16 | 25.16 | 25.06 | 25.06 | 366 | +0.00(+0.00%) |
Mar 30, 2022 | 25.01 | 25.06 | 25.01 | 25.06 | 325 | +0.01(+0.04%) |
Mar 29, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 304 | -0.02(-0.08%) |
Mar 28, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 500 | +0.05(+0.20%) |
Mar 25, 2022 | 25.08 | 25.18 | 25.02 | 25.02 | 3,333 | -0.13(-0.52%) |
Mar 24, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 102 | +0.10(+0.40%) |
Mar 23, 2022 | 25.09 | 25.09 | 25.05 | 25.05 | 628 | -0.03(-0.12%) |
Mar 22, 2022 | 25.09 | 25.09 | 25.08 | 25.08 | 601 | -0.08(-0.32%) |
Mar 21, 2022 | 25.04 | 25.18 | 25.04 | 25.16 | 2,047 | +0.06(+0.24%) |
Mar 18, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 1,286 | +0.00(+0.00%) |
Mar 17, 2022 | 25.07 | 25.10 | 25.07 | 25.10 | 947 | +0.10(+0.40%) |
Mar 16, 2022 | 25.01 | 25.08 | 25.00 | 25.00 | 3,800 | +0.04(+0.16%) |
Mar 15, 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 366 | +0.04(+0.16%) |
Mar 14, 2022 | 25.04 | 25.04 | 24.81 | 24.92 | 7,813 | -0.08(-0.32%) |
Mar 11, 2022 | 25.07 | 25.08 | 25.00 | 25.00 | 3,207 | -0.08(-0.30%) |
Mar 10, 2022 | 25.05 | 25.08 | 25.05 | 25.08 | 1,250 | -0.02(-0.10%) |
Mar 09, 2022 | 25.07 | 25.17 | 25.05 | 25.10 | 2,753 | +0.05(+0.20%) |
Mar 07, 2022 | 25.05 | 0 | +0.00(+0.00%) | |||
Mar 04, 2022 | 25.08 | 25.08 | 25.05 | 25.05 | 551 | +0.00(+0.00%) |
Mar 02, 2022 | 25.05 | 0 | +0.03(+0.12%) |