Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.13 | 21.15 | 20.94 | 21.15 | 5,066 | -0.09(-0.42%) |
May 27, 2022 | 21.05 | 21.24 | 21.05 | 21.24 | 920 | +0.30(+1.44%) |
May 26, 2022 | 20.99 | 20.99 | 20.94 | 20.94 | 2,997 | +0.24(+1.18%) |
May 25, 2022 | 20.63 | 20.69 | 20.58 | 20.69 | 68,365 | +0.12(+0.61%) |
May 24, 2022 | 20.18 | 20.57 | 20.18 | 20.57 | 3,348 | +0.12(+0.61%) |
May 23, 2022 | 20.38 | 20.44 | 20.38 | 20.44 | 245 | +0.27(+1.33%) |
May 20, 2022 | 20.06 | 20.18 | 20.06 | 20.18 | 285 | +0.03(+0.14%) |
May 19, 2022 | 20.20 | 20.20 | 20.11 | 20.15 | 738 | -0.18(-0.88%) |
May 18, 2022 | 20.70 | 20.70 | 20.33 | 20.33 | 611 | -0.60(-2.86%) |
May 17, 2022 | 20.83 | 20.93 | 20.83 | 20.93 | 1,592 | +0.32(+1.57%) |
May 16, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 23 | +0.03(+0.13%) |
May 13, 2022 | 20.55 | 20.58 | 20.55 | 20.57 | 598 | +0.28(+1.39%) |
May 12, 2022 | 20.15 | 20.29 | 20.08 | 20.29 | 496 | +0.05(+0.27%) |
May 11, 2022 | 20.18 | 20.54 | 20.18 | 20.24 | 382 | -0.20(-0.96%) |
May 10, 2022 | 20.80 | 20.80 | 20.44 | 20.44 | 289 | -0.14(-0.66%) |
May 09, 2022 | 20.64 | 20.64 | 20.57 | 20.57 | 806 | -0.20(-0.98%) |
May 06, 2022 | 20.70 | 20.78 | 20.63 | 20.78 | 503 | +0.03(+0.14%) |
May 05, 2022 | 20.81 | 20.81 | 20.72 | 20.75 | 768 | -0.51(-2.41%) |
May 04, 2022 | 20.77 | 21.26 | 20.77 | 21.26 | 1,759 | +0.57(+2.75%) |
May 03, 2022 | 20.79 | 20.79 | 20.57 | 20.69 | 972 | +0.17(+0.84%) |
May 02, 2022 | 20.64 | 20.64 | 20.51 | 20.52 | 852 | +0.04(+0.17%) |
Apr 29, 2022 | 20.76 | 20.76 | 20.48 | 20.48 | 406 | -0.67(-3.15%) |
Apr 28, 2022 | 21.24 | 21.24 | 21.15 | 21.15 | 242 | +0.25(+1.19%) |
Apr 27, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 57 | -0.06(-0.27%) |
Apr 26, 2022 | 21.11 | 21.11 | 20.96 | 20.96 | 981 | -0.22(-1.05%) |
Apr 25, 2022 | 21.01 | 21.18 | 20.90 | 21.18 | 1,473 | -0.15(-0.72%) |
Apr 22, 2022 | 21.56 | 21.56 | 21.33 | 21.33 | 1,390 | -0.45(-2.08%) |
Apr 21, 2022 | 22.04 | 22.07 | 21.79 | 21.79 | 3,418 | -0.07(-0.33%) |
Apr 20, 2022 | 21.90 | 21.90 | 21.86 | 21.86 | 229 | +0.20(+0.93%) |
Apr 19, 2022 | 21.12 | 21.66 | 21.12 | 21.66 | 1,788 | +0.35(+1.64%) |
Apr 18, 2022 | 21.34 | 21.34 | 21.31 | 21.31 | 410 | -0.07(-0.32%) |
Apr 14, 2022 | 21.42 | 21.42 | 21.38 | 21.38 | 626 | -0.12(-0.56%) |
Apr 13, 2022 | 21.42 | 21.50 | 21.42 | 21.50 | 1,393 | +0.09(+0.42%) |
Apr 12, 2022 | 21.22 | 21.62 | 21.22 | 21.41 | 839 | -0.03(-0.13%) |
Apr 11, 2022 | 21.56 | 21.56 | 21.44 | 21.44 | 810 | -0.19(-0.86%) |
Apr 08, 2022 | 21.65 | 21.65 | 21.62 | 21.62 | 1,148 | -0.01(-0.05%) |
Apr 07, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 40 | -0.02(-0.08%) |
Apr 06, 2022 | 21.56 | 21.65 | 21.53 | 21.65 | 2,255 | +0.03(+0.13%) |
Apr 05, 2022 | 21.75 | 21.76 | 21.62 | 21.62 | 772 | -0.12(-0.56%) |
Apr 04, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 47 | +0.05(+0.25%) |
Apr 01, 2022 | 21.65 | 21.70 | 21.51 | 21.69 | 7,185 | +0.05(+0.24%) |
Mar 31, 2022 | 21.81 | 21.83 | 21.64 | 21.64 | 1,918 | -0.23(-1.05%) |
Mar 30, 2022 | 21.93 | 21.95 | 21.85 | 21.87 | 1,898 | -0.06(-0.26%) |
Mar 29, 2022 | 21.85 | 21.92 | 21.74 | 21.92 | 1,692 | +0.28(+1.29%) |
Mar 28, 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 66 | +0.09(+0.41%) |
Mar 25, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 291 | +0.17(+0.78%) |
Mar 24, 2022 | 21.33 | 21.39 | 21.33 | 21.39 | 442 | +0.19(+0.89%) |
Mar 23, 2022 | 21.33 | 21.33 | 21.20 | 21.20 | 861 | -0.18(-0.85%) |
Mar 22, 2022 | 21.37 | 21.38 | 21.37 | 21.38 | 206 | +0.10(+0.48%) |
Mar 21, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 9 | -0.03(-0.16%) |
Mar 18, 2022 | 21.10 | 21.32 | 21.10 | 21.32 | 894 | +0.10(+0.47%) |
Mar 17, 2022 | 21.25 | 21.26 | 21.21 | 21.22 | 2,992 | +0.19(+0.91%) |
Mar 16, 2022 | 20.90 | 21.03 | 20.90 | 21.03 | 161 | +0.16(+0.78%) |
Mar 15, 2022 | 20.84 | 20.86 | 20.74 | 20.86 | 1,067 | +0.30(+1.45%) |
Mar 14, 2022 | 21.60 | 21.60 | 20.50 | 20.56 | 598 | -0.00(-0.01%) |
Mar 11, 2022 | 20.82 | 20.82 | 20.57 | 20.57 | 783 | -0.15(-0.73%) |
Mar 10, 2022 | 20.57 | 20.72 | 20.72 | 426 | -0.07(-0.33%) | |
Mar 09, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 98 | +0.24(+1.16%) |
Mar 08, 2022 | 20.57 | 20.57 | 20.55 | 20.55 | 310 | -0.23(-1.13%) |
Mar 07, 2022 | 20.90 | 20.98 | 20.77 | 20.78 | 1,613 | -0.31(-1.46%) |
Mar 04, 2022 | 20.69 | 21.09 | 20.69 | 21.09 | 2,955 | +0.03(+0.13%) |
Mar 03, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.10(+0.47%) |
Mar 02, 2022 | 20.91 | 21.07 | 20.91 | 20.96 | 2,019 | +0.44(+2.14%) |