Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 1 | -0.17(-0.79%) |
May 27, 2022 | 21.28 | 21.47 | 21.27 | 21.28 | 41,881 | +0.08(+0.37%) |
May 26, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | +0.01(+0.07%) |
May 25, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | +0.16(+0.77%) |
May 24, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 2 | +0.24(+1.15%) |
May 23, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 59 | -0.06(-0.29%) |
May 20, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 147 | +0.10(+0.49%) |
May 19, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 1 | +0.05(+0.23%) |
May 18, 2022 | 20.65 | 20.70 | 20.65 | 20.70 | 425 | +0.05(+0.25%) |
May 17, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 1 | -0.10(-0.47%) |
May 16, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 2 | +0.04(+0.19%) |
May 13, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | -0.12(-0.57%) |
May 12, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.02%) |
May 11, 2022 | 20.87 | 20.87 | 20.82 | 20.82 | 9,584 | +0.09(+0.44%) |
May 10, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 34 | +0.08(+0.37%) |
May 09, 2022 | 20.62 | 20.66 | 20.55 | 20.66 | 1,914 | +0.06(+0.29%) |
May 06, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 102 | -0.11(-0.56%) |
May 05, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 1 | -0.30(-1.44%) |
May 04, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 2 | +0.18(+0.86%) |
May 03, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.10(+0.47%) |
May 02, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 3 | -0.12(-0.58%) |
Apr 29, 2022 | 20.90 | 20.96 | 20.86 | 20.86 | 7,484 | -0.18(-0.84%) |
Apr 28, 2022 | 20.95 | 21.03 | 20.95 | 21.03 | 1,233 | +0.03(+0.12%) |
Apr 27, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 1 | -0.17(-0.78%) |
Apr 26, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.20(+0.95%) |
Apr 22, 2022 | 20.97 | 2 | -0.02(-0.08%) | |||
Apr 21, 2022 | 20.98 | 20.99 | 20.98 | 20.99 | 1,236 | -0.17(-0.79%) |
Apr 20, 2022 | 21.15 | 21.16 | 21.15 | 21.16 | 3,085 | +0.17(+0.83%) |
Apr 19, 2022 | 21.00 | 21.00 | 20.98 | 20.99 | 2,372 | -0.16(-0.75%) |
Apr 18, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 5 | -0.14(-0.65%) |
Apr 14, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 102 | -0.21(-0.98%) |
Apr 13, 2022 | 21.45 | 21.49 | 21.45 | 21.49 | 1,541 | +0.09(+0.42%) |
Apr 12, 2022 | 21.49 | 21.49 | 21.40 | 21.40 | 616 | +0.02(+0.12%) |
Apr 11, 2022 | 21.38 | 21.39 | 21.38 | 21.38 | 724 | -0.15(-0.71%) |
Apr 08, 2022 | 21.51 | 21.53 | 21.51 | 21.53 | 636 | -0.16(-0.76%) |
Apr 07, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 4 | -0.07(-0.33%) |
Apr 06, 2022 | 21.66 | 21.77 | 21.66 | 21.77 | 4,124 | -0.11(-0.49%) |
Apr 05, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 45 | -0.32(-1.42%) |
Apr 04, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 1 | +0.04(+0.16%) |
Apr 01, 2022 | 21.99 | 22.25 | 21.99 | 22.15 | 13,754 | +0.04(+0.16%) |
Mar 31, 2022 | 22.16 | 22.16 | 22.12 | 22.12 | 726 | +0.01(+0.02%) |
Mar 30, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.03(+0.14%) |
Mar 29, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 3 | +0.13(+0.59%) |
Mar 28, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 12 | +0.12(+0.54%) |
Mar 25, 2022 | 21.80 | 21.84 | 21.80 | 21.84 | 596 | -0.15(-0.70%) |
Mar 24, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 22 | +0.02(+0.11%) |
Mar 23, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.04(+0.18%) |
Mar 22, 2022 | 21.90 | 21.93 | 21.90 | 21.93 | 211 | -0.05(-0.22%) |
Mar 21, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | -0.25(-1.14%) |
Mar 18, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 102 | +0.04(+0.18%) |
Mar 17, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.21(+0.93%) |
Mar 16, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 2 | +0.12(+0.57%) |
Mar 15, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 99 | +0.10(+0.47%) |
Mar 14, 2022 | 21.83 | 21.86 | 21.76 | 21.76 | 484 | -0.25(-1.15%) |
Mar 11, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 102 | +0.00(+0.02%) |
Mar 10, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 2 | -0.20(-0.92%) |
Mar 09, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 6 | +0.00(+0.00%) |
Mar 08, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 10 | -0.10(-0.43%) |
Mar 07, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 7 | -0.26(-1.15%) |
Mar 04, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.03(+0.15%) |
Mar 03, 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 7 | +0.08(+0.35%) |
Mar 02, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 4 | -0.24(-1.05%) |