Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 12 | +0.28(+1.18%) |
May 27, 2022 | 23.93 | 23.95 | 23.93 | 23.95 | 233 | +0.48(+2.03%) |
May 26, 2022 | 23.26 | 23.47 | 23.26 | 23.47 | 165 | +0.70(+3.07%) |
May 25, 2022 | 22.66 | 22.78 | 22.66 | 22.78 | 283 | -0.44(-1.90%) |
May 24, 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 121 | -0.20(-0.84%) |
May 23, 2022 | 23.57 | 23.57 | 23.41 | 23.41 | 549 | +0.56(+2.44%) |
May 20, 2022 | 23.09 | 23.09 | 22.86 | 22.86 | 597 | -0.23(-1.00%) |
May 19, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 67 | +0.51(+2.26%) |
May 18, 2022 | 22.97 | 22.97 | 22.58 | 22.58 | 759 | -0.72(-3.10%) |
May 17, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 17 | +0.35(+1.51%) |
May 16, 2022 | 22.97 | 22.97 | 22.95 | 22.95 | 216 | +0.15(+0.68%) |
May 13, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 106 | +0.59(+2.66%) |
May 12, 2022 | 22.04 | 22.21 | 21.97 | 22.21 | 528 | +0.16(+0.70%) |
May 11, 2022 | 22.20 | 22.20 | 22.05 | 22.05 | 543 | +0.00(+0.00%) |
May 10, 2022 | 22.37 | 22.37 | 21.87 | 22.05 | 1,845 | +0.33(+1.51%) |
May 09, 2022 | 22.02 | 22.03 | 21.72 | 21.72 | 615 | -0.71(-3.16%) |
May 06, 2022 | 22.44 | 22.44 | 22.19 | 22.43 | 19,566 | -0.65(-2.83%) |
May 05, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 24 | -1.53(-6.20%) |
May 04, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 82 | +0.53(+2.19%) |
May 03, 2022 | 23.77 | 24.11 | 23.77 | 24.08 | 6,852 | +0.45(+1.91%) |
May 02, 2022 | 23.40 | 23.63 | 23.40 | 23.63 | 691 | -0.48(-2.01%) |
Apr 29, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 106 | -0.06(-0.24%) |
Apr 28, 2022 | 23.91 | 24.17 | 23.91 | 24.17 | 1,723 | +0.26(+1.09%) |
Apr 27, 2022 | 23.76 | 23.91 | 23.76 | 23.91 | 642 | +0.01(+0.03%) |
Apr 26, 2022 | 24.05 | 24.06 | 23.87 | 23.91 | 400 | -0.21(-0.88%) |
Apr 25, 2022 | 23.87 | 24.12 | 23.87 | 24.12 | 586 | -0.34(-1.38%) |
Apr 22, 2022 | 24.74 | 24.74 | 24.46 | 24.46 | 839 | -0.49(-1.98%) |
Apr 21, 2022 | 24.95 | 24.97 | 24.95 | 24.95 | 438 | -0.82(-3.18%) |
Apr 20, 2022 | 25.82 | 25.82 | 25.77 | 25.77 | 150 | -0.20(-0.77%) |
Apr 19, 2022 | 26.11 | 26.13 | 25.97 | 25.97 | 912 | -0.49(-1.85%) |
Apr 18, 2022 | 26.45 | 26.57 | 26.38 | 26.46 | 2,202 | +0.00(+0.01%) |
Apr 14, 2022 | 26.55 | 26.55 | 26.46 | 26.46 | 468 | -0.52(-1.93%) |
Apr 13, 2022 | 26.93 | 26.99 | 26.93 | 26.98 | 574 | -0.24(-0.89%) |
Apr 12, 2022 | 27.52 | 27.52 | 27.21 | 27.22 | 839 | -0.23(-0.84%) |
Apr 11, 2022 | 27.59 | 27.59 | 27.45 | 27.45 | 756 | +0.05(+0.19%) |
Apr 08, 2022 | 27.34 | 27.48 | 27.20 | 27.40 | 10,091 | +0.19(+0.69%) |
Apr 07, 2022 | 27.20 | 27.25 | 26.95 | 27.21 | 3,354 | -0.07(-0.26%) |
Apr 06, 2022 | 27.34 | 27.40 | 27.28 | 27.28 | 1,194 | +0.06(+0.23%) |
Apr 05, 2022 | 27.58 | 27.58 | 27.22 | 27.22 | 9,015 | -0.75(-2.68%) |
Apr 04, 2022 | 27.94 | 27.97 | 27.94 | 27.97 | 265 | -0.14(-0.48%) |
Apr 01, 2022 | 28.07 | 28.10 | 27.91 | 28.10 | 808 | +0.31(+1.10%) |
Mar 31, 2022 | 28.00 | 28.00 | 27.80 | 27.80 | 844 | -0.26(-0.93%) |
Mar 30, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 13 | +0.22(+0.80%) |
Mar 29, 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 78 | +0.35(+1.26%) |
Mar 28, 2022 | 27.35 | 27.49 | 27.34 | 27.49 | 596 | -0.12(-0.45%) |
Mar 25, 2022 | 27.54 | 27.61 | 27.38 | 27.61 | 1,551 | -0.17(-0.61%) |
Mar 24, 2022 | 27.78 | 27.78 | 27.78 | 27.78 | 9 | +0.41(+1.50%) |
Mar 23, 2022 | 27.45 | 27.45 | 27.37 | 27.37 | 662 | -0.15(-0.54%) |
Mar 22, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 114 | +0.35(+1.30%) |
Mar 21, 2022 | 27.07 | 27.17 | 27.07 | 27.17 | 1,034 | -0.19(-0.68%) |
Mar 18, 2022 | 26.95 | 27.36 | 26.95 | 27.36 | 1,279 | +0.18(+0.66%) |
Mar 17, 2022 | 26.98 | 27.18 | 26.96 | 27.18 | 508 | -0.28(-1.01%) |
Mar 16, 2022 | 26.54 | 27.46 | 26.54 | 27.46 | 2,427 | +1.79(+6.99%) |
Mar 15, 2022 | 25.58 | 25.66 | 25.58 | 25.66 | 538 | +0.29(+1.15%) |
Mar 14, 2022 | 25.80 | 25.80 | 25.29 | 25.37 | 955 | -0.64(-2.46%) |
Mar 11, 2022 | 26.06 | 26.06 | 26.01 | 26.01 | 170 | -0.39(-1.48%) |
Mar 10, 2022 | 26.22 | 26.40 | 26.06 | 26.40 | 1,322 | +0.39(+1.51%) |
Mar 09, 2022 | 25.72 | 26.01 | 25.68 | 26.01 | 2,274 | +0.72(+2.85%) |
Mar 08, 2022 | 25.26 | 25.39 | 25.26 | 25.29 | 979 | +0.23(+0.93%) |
Mar 07, 2022 | 25.61 | 25.61 | 25.00 | 25.05 | 558 | -0.96(-3.70%) |
Mar 04, 2022 | 25.74 | 26.02 | 25.74 | 26.02 | 465 | -0.76(-2.85%) |
Mar 03, 2022 | 26.89 | 26.90 | 26.74 | 26.78 | 1,357 | +0.12(+0.44%) |
Mar 02, 2022 | 26.64 | 26.69 | 26.64 | 26.66 | 602 | +0.45(+1.72%) |