Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 41 | -0.15(-0.61%) |
May 27, 2022 | 24.02 | 24.15 | 24.02 | 24.15 | 203 | +0.52(+2.19%) |
May 26, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | +0.44(+1.90%) |
May 25, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.20(+0.89%) |
May 24, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 5 | -0.14(-0.62%) |
May 23, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 3 | +0.44(+1.96%) |
May 20, 2022 | 22.47 | 22.69 | 22.47 | 22.69 | 346 | -0.01(-0.06%) |
May 19, 2022 | 22.71 | 22.71 | 22.71 | 22.71 | 93 | -0.13(-0.56%) |
May 18, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 61 | -0.92(-3.86%) |
May 17, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | +0.44(+1.91%) |
May 16, 2022 | 23.29 | 23.31 | 23.29 | 23.31 | 366 | -0.02(-0.10%) |
May 13, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 103 | +0.52(+2.26%) |
May 12, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 107 | -0.07(-0.33%) |
May 11, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 20 | -0.34(-1.48%) |
May 10, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 85 | +0.04(+0.18%) |
May 09, 2022 | 23.30 | 23.31 | 23.19 | 23.19 | 491 | -0.68(-2.84%) |
May 06, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 641 | -0.09(-0.36%) |
May 05, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 55 | -0.84(-3.38%) |
May 04, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 142 | +0.70(+2.92%) |
May 03, 2022 | 23.94 | 24.09 | 23.94 | 24.09 | 500 | +0.15(+0.61%) |
May 02, 2022 | 23.73 | 23.95 | 23.73 | 23.95 | 193 | +0.14(+0.59%) |
Apr 29, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 103 | -0.81(-3.28%) |
Apr 28, 2022 | 24.29 | 24.61 | 24.29 | 24.61 | 679 | +0.56(+2.31%) |
Apr 27, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 3 | +0.05(+0.21%) |
Apr 26, 2022 | 24.24 | 24.24 | 24.01 | 24.01 | 2,832 | -0.20(-0.83%) |
Apr 25, 2022 | 24.29 | 24.29 | 24.21 | 24.21 | 833 | -0.25(-1.00%) |
Apr 22, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 103 | -0.71(-2.83%) |
Apr 21, 2022 | 25.79 | 25.79 | 25.17 | 25.17 | 1,912 | -0.39(-1.52%) |
Apr 20, 2022 | 25.56 | 25.56 | 25.56 | 25.56 | 591 | +0.08(+0.30%) |
Apr 19, 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 591 | +0.45(+1.80%) |
Apr 18, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 10 | -0.05(-0.22%) |
Apr 14, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | -0.27(-1.08%) |
Apr 13, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 3 | +0.24(+0.95%) |
Apr 12, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 15 | -0.08(-0.31%) |
Apr 11, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 14 | -0.41(-1.59%) |
Apr 08, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | -0.04(-0.16%) |
Apr 07, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 2 | +0.12(+0.47%) |
Apr 06, 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 49 | -0.19(-0.73%) |
Apr 05, 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 2 | -0.27(-1.04%) |
Apr 04, 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 1 | +0.13(+0.51%) |
Apr 01, 2022 | 25.81 | 25.85 | 25.81 | 25.85 | 244 | +0.01(+0.04%) |
Mar 31, 2022 | 26.16 | 26.17 | 25.84 | 25.84 | 105,757 | -0.31(-1.20%) |
Mar 30, 2022 | 26.24 | 26.24 | 26.16 | 26.16 | 103 | -0.17(-0.64%) |
Mar 29, 2022 | 26.16 | 26.33 | 26.16 | 26.33 | 312 | +0.34(+1.30%) |
Mar 28, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 30 | +0.11(+0.42%) |
Mar 25, 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 103 | +0.14(+0.54%) |
Mar 24, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 36 | +0.33(+1.32%) |
Mar 23, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | -0.29(-1.11%) |
Mar 22, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.14(+0.54%) |
Mar 21, 2022 | 25.48 | 25.56 | 25.48 | 25.56 | 5,753 | +0.09(+0.34%) |
Mar 18, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.31(+1.22%) |
Mar 17, 2022 | 25.12 | 25.16 | 25.12 | 25.16 | 104 | +0.32(+1.29%) |
Mar 16, 2022 | 24.84 | 24.84 | 24.84 | 24.84 | 56 | +0.47(+1.94%) |
Mar 15, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.48(+2.03%) |
Mar 14, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 174 | -0.17(-0.72%) |
Mar 11, 2022 | 24.36 | 24.36 | 24.06 | 24.06 | 103 | -0.34(-1.40%) |
Mar 10, 2022 | 24.41 | 24.41 | 24.40 | 24.40 | 415 | -0.09(-0.37%) |
Mar 09, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.59(+2.46%) |
Mar 08, 2022 | 23.91 | 23.98 | 23.90 | 23.90 | 416 | -0.21(-0.89%) |
Mar 07, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | -0.63(-2.54%) |
Mar 04, 2022 | 24.69 | 24.75 | 24.69 | 24.75 | 103 | -0.19(-0.74%) |
Mar 03, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 12 | -0.11(-0.44%) |
Mar 02, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 1 | +0.51(+2.06%) |