Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.37 | 21.49 | 21.37 | 21.49 | 105 | -0.03(-0.14%) |
May 27, 2022 | 21.21 | 21.53 | 21.21 | 21.52 | 2,049 | +0.52(+2.47%) |
May 26, 2022 | 21.02 | 21.02 | 21.00 | 21.00 | 372 | +0.84(+4.14%) |
May 25, 2022 | 20.17 | 20.17 | 20.00 | 20.16 | 547 | +0.39(+1.97%) |
May 24, 2022 | 19.69 | 19.77 | 19.69 | 19.77 | 267 | -0.56(-2.77%) |
May 23, 2022 | 20.38 | 20.40 | 20.29 | 20.34 | 3,415 | +0.24(+1.20%) |
May 20, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 3 | -0.16(-0.77%) |
May 19, 2022 | 20.41 | 20.41 | 20.25 | 20.25 | 854 | +0.22(+1.10%) |
May 18, 2022 | 20.08 | 20.08 | 20.03 | 20.03 | 1,895 | -0.84(-4.03%) |
May 17, 2022 | 20.77 | 20.94 | 20.77 | 20.87 | 831 | +0.53(+2.59%) |
May 16, 2022 | 20.56 | 20.56 | 20.35 | 20.35 | 864 | -0.23(-1.14%) |
May 13, 2022 | 20.05 | 20.58 | 20.05 | 20.58 | 1,030 | +0.73(+3.70%) |
May 12, 2022 | 19.97 | 19.97 | 19.51 | 19.85 | 6,557 | -0.23(-1.12%) |
May 11, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | -0.18(-0.88%) |
May 10, 2022 | 20.33 | 20.47 | 20.25 | 20.25 | 1,542 | +0.15(+0.76%) |
May 09, 2022 | 20.94 | 20.94 | 20.10 | 20.10 | 4,275 | -1.17(-5.50%) |
May 06, 2022 | 21.60 | 21.60 | 21.09 | 21.26 | 5,936 | -0.56(-2.58%) |
May 05, 2022 | 21.79 | 21.93 | 21.79 | 21.83 | 22,175 | -0.77(-3.39%) |
May 04, 2022 | 21.89 | 22.59 | 21.83 | 22.59 | 1,164 | +0.34(+1.55%) |
May 03, 2022 | 22.18 | 22.33 | 22.18 | 22.25 | 2,101 | -0.30(-1.33%) |
May 02, 2022 | 22.64 | 22.64 | 22.55 | 22.55 | 151 | -0.05(-0.20%) |
Apr 29, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 122 | -0.61(-2.63%) |
Apr 28, 2022 | 22.97 | 23.20 | 22.66 | 23.20 | 90,797 | +0.46(+2.03%) |
Apr 27, 2022 | 22.64 | 22.74 | 22.58 | 22.74 | 248 | +0.21(+0.92%) |
Apr 26, 2022 | 22.67 | 22.67 | 22.54 | 22.54 | 205 | -0.71(-3.06%) |
Apr 25, 2022 | 22.89 | 23.25 | 22.81 | 23.25 | 2,328 | +0.15(+0.64%) |
Apr 22, 2022 | 23.45 | 23.45 | 23.10 | 23.10 | 1,248 | -0.45(-1.91%) |
Apr 21, 2022 | 24.27 | 24.27 | 23.55 | 23.55 | 908 | -0.36(-1.49%) |
Apr 20, 2022 | 23.99 | 24.06 | 23.90 | 23.90 | 1,263 | +0.07(+0.30%) |
Apr 19, 2022 | 23.01 | 23.83 | 23.01 | 23.83 | 333 | +0.48(+2.07%) |
Apr 18, 2022 | 23.43 | 23.48 | 23.33 | 23.35 | 1,315 | -0.28(-1.17%) |
Apr 14, 2022 | 23.70 | 23.70 | 23.62 | 23.62 | 662 | +0.15(+0.64%) |
Apr 13, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 40 | +0.78(+3.45%) |
Apr 12, 2022 | 22.93 | 22.93 | 22.69 | 22.69 | 1,610 | +0.06(+0.28%) |
Apr 11, 2022 | 22.86 | 22.86 | 22.63 | 22.63 | 573 | -0.22(-0.94%) |
Apr 08, 2022 | 23.04 | 23.04 | 22.84 | 22.84 | 654 | -0.21(-0.90%) |
Apr 07, 2022 | 22.85 | 23.08 | 22.70 | 23.05 | 1,086 | -0.22(-0.96%) |
Apr 06, 2022 | 23.60 | 23.60 | 23.19 | 23.28 | 472 | -0.63(-2.65%) |
Apr 05, 2022 | 24.09 | 24.09 | 23.91 | 23.91 | 656 | -0.46(-1.88%) |
Apr 04, 2022 | 24.18 | 24.37 | 24.13 | 24.37 | 313 | +0.23(+0.97%) |
Apr 01, 2022 | 24.31 | 24.31 | 23.98 | 24.13 | 664 | +0.11(+0.45%) |
Mar 31, 2022 | 24.20 | 24.20 | 24.03 | 24.03 | 400 | -0.24(-0.99%) |
Mar 30, 2022 | 24.39 | 24.39 | 24.27 | 24.27 | 423 | -0.25(-1.03%) |
Mar 29, 2022 | 24.21 | 24.52 | 24.21 | 24.52 | 849 | +0.83(+3.51%) |
Mar 28, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 3 | +0.08(+0.33%) |
Mar 25, 2022 | 23.69 | 23.69 | 23.49 | 23.61 | 301 | -0.08(-0.36%) |
Mar 24, 2022 | 23.50 | 23.70 | 23.50 | 23.70 | 382 | +0.40(+1.70%) |
Mar 23, 2022 | 23.30 | 23.34 | 23.30 | 23.30 | 860 | -0.39(-1.65%) |
Mar 22, 2022 | 23.61 | 23.69 | 23.61 | 23.69 | 1,191 | +0.41(+1.75%) |
Mar 21, 2022 | 23.35 | 23.35 | 23.28 | 23.28 | 1,051 | -0.42(-1.76%) |
Mar 18, 2022 | 23.40 | 23.70 | 23.40 | 23.70 | 2,210 | +0.36(+1.54%) |
Mar 17, 2022 | 23.30 | 23.34 | 23.30 | 23.34 | 324 | +0.08(+0.37%) |
Mar 16, 2022 | 22.57 | 23.25 | 22.57 | 23.25 | 2,150 | +1.24(+5.63%) |
Mar 15, 2022 | 22.02 | 22.02 | 21.90 | 22.01 | 649 | +0.58(+2.71%) |
Mar 14, 2022 | 21.59 | 21.59 | 21.43 | 21.43 | 347 | -0.27(-1.26%) |
Mar 11, 2022 | 21.70 | 21.71 | 21.70 | 21.71 | 265 | -0.36(-1.65%) |
Mar 10, 2022 | 21.85 | 22.07 | 21.85 | 22.07 | 162,811 | -0.10(-0.45%) |
Mar 09, 2022 | 21.84 | 22.28 | 21.84 | 22.17 | 801 | +0.98(+4.60%) |
Mar 08, 2022 | 20.84 | 21.61 | 20.74 | 21.19 | 2,244 | +0.46(+2.22%) |
Mar 07, 2022 | 22.21 | 22.21 | 20.73 | 20.73 | 5,470 | -1.58(-7.08%) |
Mar 04, 2022 | 22.83 | 22.83 | 22.25 | 22.31 | 5,074 | -0.92(-3.97%) |
Mar 03, 2022 | 23.78 | 23.78 | 23.24 | 23.24 | 136,078 | -0.49(-2.05%) |
Mar 02, 2022 | 23.32 | 23.72 | 23.29 | 23.72 | 732 | +0.48(+2.08%) |