Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | -0.14(-0.62%) |
May 27, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.07(+0.33%) |
May 26, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.04(+0.17%) |
May 25, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.14(+0.64%) |
May 24, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.21(+0.98%) |
May 23, 2022 | 21.49 | 21.49 | 21.48 | 21.48 | 208 | -0.06(-0.27%) |
May 20, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | +0.08(+0.37%) |
May 19, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.05(+0.24%) |
May 18, 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.02(+0.09%) |
May 17, 2022 | 21.38 | 21.39 | 21.38 | 21.39 | 200 | -0.06(-0.30%) |
May 16, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 57 | +0.02(+0.07%) |
May 13, 2022 | 21.48 | 21.48 | 21.44 | 21.44 | 150 | -0.07(-0.31%) |
May 12, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.01(+0.05%) |
May 11, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.05(+0.22%) |
May 10, 2022 | 21.49 | 21.49 | 21.45 | 21.45 | 203 | +0.08(+0.38%) |
May 09, 2022 | 21.41 | 21.42 | 21.35 | 21.37 | 7,311 | +0.07(+0.32%) |
May 06, 2022 | 21.31 | 21.37 | 21.29 | 21.30 | 17,149 | -0.13(-0.61%) |
May 05, 2022 | 21.42 | 21.43 | 21.40 | 21.43 | 16,125 | -0.27(-1.22%) |
May 04, 2022 | 21.54 | 21.70 | 21.51 | 21.70 | 246 | +0.16(+0.75%) |
May 03, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | +0.08(+0.37%) |
May 02, 2022 | 21.43 | 21.45 | 21.43 | 21.45 | 2,218 | -0.13(-0.59%) |
Apr 29, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | -0.17(-0.80%) |
Apr 28, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.01(+0.03%) |
Apr 27, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.13(-0.60%) |
Apr 26, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | -0.01(-0.02%) |
Apr 25, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.18(+0.81%) |
Apr 22, 2022 | 21.70 | 21.71 | 21.70 | 21.71 | 500 | -0.04(-0.16%) |
Apr 21, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 1 | -0.17(-0.79%) |
Apr 20, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.15(+0.67%) |
Apr 19, 2022 | 21.76 | 21.77 | 21.76 | 21.77 | 975 | -0.14(-0.65%) |
Apr 18, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | -0.12(-0.54%) |
Apr 14, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 100 | -0.17(-0.78%) |
Apr 13, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 1 | +0.07(+0.30%) |
Apr 12, 2022 | 22.12 | 22.14 | 22.12 | 22.14 | 170 | +0.05(+0.24%) |
Apr 11, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 3 | -0.14(-0.62%) |
Apr 08, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 100 | -0.14(-0.63%) |
Apr 07, 2022 | 22.37 | 22.37 | 22.33 | 22.37 | 15,326 | -0.07(-0.31%) |
Apr 06, 2022 | 22.43 | 22.45 | 22.43 | 22.43 | 12,977 | -0.09(-0.39%) |
Apr 05, 2022 | 22.57 | 22.57 | 22.52 | 22.52 | 16,144 | -0.26(-1.13%) |
Apr 04, 2022 | 22.74 | 22.78 | 22.72 | 22.78 | 1,015 | +0.04(+0.16%) |
Apr 01, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.16%) |
Mar 31, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 1,194 | +0.01(+0.06%) |
Mar 30, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 3 | +0.05(+0.22%) |
Mar 29, 2022 | 22.67 | 22.73 | 22.67 | 22.72 | 4,501 | +0.18(+0.80%) |
Mar 28, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.04(+0.17%) |
Mar 25, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.15(-0.68%) |
Mar 24, 2022 | 22.61 | 22.68 | 22.61 | 22.65 | 16,136 | +0.01(+0.02%) |
Mar 23, 2022 | 22.62 | 22.65 | 22.60 | 22.65 | 23,565 | +0.06(+0.25%) |
Mar 22, 2022 | 22.60 | 22.60 | 22.59 | 22.59 | 800 | -0.07(-0.30%) |
Mar 21, 2022 | 22.81 | 22.81 | 22.66 | 22.66 | 2,247 | -0.23(-1.00%) |
Mar 18, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.04(+0.17%) |
Mar 17, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 2 | +0.14(+0.62%) |
Mar 16, 2022 | 22.68 | 22.72 | 22.68 | 22.71 | 4,129 | +0.21(+0.94%) |
Mar 15, 2022 | 22.52 | 22.52 | 22.49 | 22.50 | 659 | +0.03(+0.15%) |
Mar 14, 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 14 | -0.27(-1.17%) |
Mar 11, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | -0.05(-0.20%) |
Mar 10, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 11 | -0.16(-0.69%) |
Mar 09, 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 2 | +0.02(+0.10%) |
Mar 08, 2022 | 22.86 | 22.94 | 22.86 | 22.91 | 2,703 | -0.11(-0.48%) |
Mar 07, 2022 | 23.02 | 23.02 | 23.02 | 23.02 | 1 | -0.23(-1.00%) |
Mar 04, 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | -0.02(-0.08%) |
Mar 03, 2022 | 23.28 | 23.31 | 23.27 | 23.27 | 213 | +0.09(+0.40%) |
Mar 02, 2022 | 23.29 | 23.29 | 23.18 | 23.18 | 600 | -0.28(-1.19%) |