Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 197 | -0.04(-0.19%) |
May 27, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 105 | +0.39(+2.00%) |
May 26, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 1 | +0.47(+2.48%) |
May 25, 2022 | 18.89 | 19.07 | 18.89 | 19.07 | 212 | +0.12(+0.65%) |
May 24, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 316 | -0.28(-1.43%) |
May 23, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 336 | +0.26(+1.38%) |
May 20, 2022 | 18.67 | 18.96 | 18.67 | 18.96 | 108 | +0.03(+0.18%) |
May 19, 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 3 | +0.18(+0.94%) |
May 18, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | -0.60(-3.12%) |
May 17, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 106 | +0.61(+3.23%) |
May 16, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 27 | -0.12(-0.62%) |
May 13, 2022 | 18.79 | 18.87 | 18.79 | 18.87 | 397 | +0.55(+3.01%) |
May 12, 2022 | 18.25 | 18.36 | 18.06 | 18.32 | 3,919 | -0.04(-0.23%) |
May 11, 2022 | 18.36 | 18.36 | 18.36 | 18.36 | 5 | -0.27(-1.45%) |
May 10, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 52 | +0.06(+0.31%) |
May 09, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 20 | -0.71(-3.66%) |
May 06, 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 105 | -0.12(-0.64%) |
May 05, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 1 | -0.81(-4.02%) |
May 04, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.55(+2.82%) |
May 03, 2022 | 19.62 | 19.66 | 19.62 | 19.66 | 436 | +0.17(+0.89%) |
May 02, 2022 | 19.45 | 19.49 | 19.29 | 19.49 | 636 | +0.10(+0.52%) |
Apr 29, 2022 | 19.81 | 19.81 | 19.39 | 19.39 | 106 | -0.35(-1.79%) |
Apr 28, 2022 | 19.69 | 19.74 | 19.69 | 19.74 | 210 | +0.38(+1.94%) |
Apr 27, 2022 | 19.33 | 19.53 | 19.33 | 19.37 | 632 | +0.12(+0.63%) |
Apr 26, 2022 | 19.29 | 19.29 | 19.24 | 19.24 | 2,991 | -0.75(-3.77%) |
Apr 22, 2022 | 20.00 | 2 | -0.41(-2.02%) | |||
Apr 21, 2022 | 20.57 | 20.57 | 20.41 | 20.41 | 144 | -0.31(-1.52%) |
Apr 20, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | +0.03(+0.15%) |
Apr 19, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.38(+1.88%) |
Apr 18, 2022 | 20.31 | 20.31 | 20.31 | 20.31 | 11 | -0.05(-0.23%) |
Apr 14, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 105 | -0.22(-1.06%) |
Apr 13, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 52 | +0.32(+1.57%) |
Apr 12, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.09(-0.44%) |
Apr 11, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 2 | -0.36(-1.75%) |
Apr 08, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 105 | -0.20(-0.93%) |
Apr 07, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 214 | -0.11(-0.54%) |
Apr 06, 2022 | 21.13 | 21.22 | 21.02 | 21.02 | 2,957 | -0.48(-2.25%) |
Apr 05, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 26 | -0.51(-2.34%) |
Apr 04, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.07(+0.31%) |
Apr 01, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 576 | +0.09(+0.39%) |
Mar 31, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 209 | -0.38(-1.73%) |
Mar 30, 2022 | 22.42 | 22.42 | 22.25 | 22.25 | 232 | -0.21(-0.93%) |
Mar 29, 2022 | 22.37 | 22.46 | 22.31 | 22.46 | 1,265 | +0.54(+2.45%) |
Mar 28, 2022 | 21.88 | 21.92 | 21.88 | 21.92 | 536 | +0.16(+0.74%) |
Mar 25, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 112 | -0.15(-0.69%) |
Mar 24, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 326 | +0.31(+1.45%) |
Mar 23, 2022 | 21.60 | 21.60 | 21.59 | 21.60 | 579 | -0.30(-1.39%) |
Mar 22, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 317 | +0.34(+1.56%) |
Mar 21, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 2 | -0.19(-0.89%) |
Mar 18, 2022 | 21.68 | 21.77 | 21.68 | 21.76 | 2,886 | +0.28(+1.30%) |
Mar 17, 2022 | 21.29 | 21.48 | 21.29 | 21.48 | 1,595 | +0.03(+0.12%) |
Mar 16, 2022 | 20.93 | 21.46 | 20.91 | 21.46 | 690 | +0.84(+4.08%) |
Mar 15, 2022 | 20.42 | 20.62 | 20.38 | 20.62 | 2,769 | +0.40(+1.98%) |
Mar 14, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 126 | -0.08(-0.37%) |
Mar 11, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 317 | -0.26(-1.24%) |
Mar 10, 2022 | 20.42 | 20.55 | 20.42 | 20.55 | 3,339 | -0.38(-1.83%) |
Mar 09, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 22 | +0.77(+3.82%) |
Mar 08, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 227 | +0.28(+1.42%) |
Mar 07, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | -0.61(-2.98%) |
Mar 04, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 105 | -0.58(-2.75%) |
Mar 03, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 212 | -0.40(-1.85%) |
Mar 02, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 111 | +0.23(+1.07%) |