Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.18 | 23.33 | 23.18 | 23.33 | 418 | -0.10(-0.42%) |
May 27, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 111 | +0.02(+0.10%) |
May 26, 2022 | 23.55 | 23.55 | 23.40 | 23.40 | 348 | -0.14(-0.59%) |
May 25, 2022 | 23.46 | 23.54 | 23.46 | 23.54 | 448 | +0.03(+0.13%) |
May 24, 2022 | 23.51 | 23.51 | 23.51 | 23.51 | 20 | +0.14(+0.58%) |
May 23, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 196 | +0.09(+0.37%) |
May 20, 2022 | 23.32 | 23.32 | 23.29 | 23.29 | 111 | +0.05(+0.23%) |
May 19, 2022 | 23.23 | 23.23 | 23.14 | 23.23 | 3,142 | +0.25(+1.07%) |
May 18, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 58 | +0.05(+0.20%) |
May 17, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | +0.01(+0.05%) |
May 16, 2022 | 22.81 | 22.93 | 22.72 | 22.93 | 340 | -0.07(-0.28%) |
May 13, 2022 | 23.17 | 23.17 | 23.00 | 23.00 | 1,293 | -0.35(-1.48%) |
May 12, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 80 | -0.03(-0.11%) |
May 11, 2022 | 23.33 | 23.37 | 23.33 | 23.37 | 486 | -0.04(-0.17%) |
May 10, 2022 | 23.42 | 23.42 | 23.41 | 23.41 | 234 | -0.27(-1.16%) |
May 09, 2022 | 23.89 | 23.89 | 23.68 | 23.68 | 1,409 | -0.04(-0.17%) |
May 06, 2022 | 23.61 | 23.72 | 23.61 | 23.72 | 326 | +0.07(+0.30%) |
May 05, 2022 | 23.86 | 23.86 | 23.49 | 23.65 | 10,321 | -0.01(-0.04%) |
May 04, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 45 | +0.13(+0.53%) |
May 03, 2022 | 23.56 | 23.56 | 23.53 | 23.53 | 294 | -0.35(-1.48%) |
May 02, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 116 | +0.01(+0.06%) |
Apr 29, 2022 | 25.02 | 25.72 | 23.82 | 23.87 | 1,195 | +0.04(+0.18%) |
Apr 28, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 50 | -0.08(-0.35%) |
Apr 27, 2022 | 23.94 | 23.94 | 23.91 | 23.91 | 503 | +0.01(+0.06%) |
Apr 26, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 66 | -0.58(-2.35%) |
Apr 25, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 189 | -0.02(-0.07%) |
Apr 22, 2022 | 24.33 | 24.49 | 24.33 | 24.49 | 167 | -0.14(-0.57%) |
Apr 21, 2022 | 24.68 | 24.68 | 24.64 | 24.64 | 283 | -0.06(-0.24%) |
Apr 20, 2022 | 24.82 | 24.82 | 24.54 | 24.69 | 2,580 | -0.19(-0.78%) |
Apr 19, 2022 | 24.90 | 25.07 | 24.89 | 24.89 | 1,267 | -0.02(-0.10%) |
Apr 18, 2022 | 25.11 | 25.11 | 24.91 | 24.91 | 4,881 | -0.18(-0.73%) |
Apr 14, 2022 | 25.13 | 25.16 | 25.10 | 25.10 | 6,445 | +0.18(+0.74%) |
Apr 13, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 243 | +0.26(+1.07%) |
Apr 12, 2022 | 24.81 | 24.82 | 24.65 | 24.65 | 466 | +0.08(+0.31%) |
Apr 11, 2022 | 24.72 | 24.75 | 24.57 | 24.57 | 3,184 | +0.14(+0.57%) |
Apr 08, 2022 | 24.45 | 24.45 | 24.43 | 24.43 | 277 | +0.17(+0.69%) |
Apr 07, 2022 | 24.39 | 24.39 | 24.14 | 24.27 | 1,121 | -0.00(-0.02%) |
Apr 06, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 16 | -0.11(-0.44%) |
Apr 05, 2022 | 24.35 | 24.47 | 24.20 | 24.38 | 3,528 | +0.12(+0.51%) |
Apr 04, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 276 | -0.23(-0.93%) |
Apr 01, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 111 | +0.09(+0.35%) |
Mar 31, 2022 | 24.57 | 24.57 | 24.39 | 24.39 | 1,208 | +0.21(+0.85%) |
Mar 30, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 152 | -0.28(-1.14%) |
Mar 29, 2022 | 24.13 | 24.47 | 24.13 | 24.47 | 4,806 | +0.00(+0.02%) |
Mar 28, 2022 | 24.66 | 24.66 | 24.46 | 24.46 | 666 | -0.20(-0.81%) |
Mar 25, 2022 | 24.82 | 24.82 | 24.66 | 24.66 | 900 | +0.20(+0.80%) |
Mar 24, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 27 | +0.19(+0.79%) |
Mar 23, 2022 | 24.44 | 25.65 | 24.28 | 24.28 | 777 | +0.01(+0.06%) |
Mar 22, 2022 | 24.35 | 24.35 | 24.26 | 24.26 | 119 | -0.03(-0.11%) |
Mar 21, 2022 | 24.42 | 24.42 | 24.28 | 24.29 | 3,786 | -0.03(-0.10%) |
Mar 18, 2022 | 24.39 | 24.39 | 24.31 | 24.31 | 212 | +0.13(+0.53%) |
Mar 17, 2022 | 24.22 | 24.24 | 24.19 | 24.19 | 970 | -0.01(-0.04%) |
Mar 16, 2022 | 24.01 | 24.20 | 24.01 | 24.20 | 390 | -0.20(-0.82%) |
Mar 15, 2022 | 24.22 | 24.57 | 24.22 | 24.40 | 5,192 | -0.27(-1.08%) |
Mar 14, 2022 | 24.67 | 24.76 | 24.66 | 24.66 | 879 | -0.16(-0.65%) |
Mar 11, 2022 | 24.99 | 24.99 | 24.64 | 24.83 | 1,608 | +0.03(+0.11%) |
Mar 10, 2022 | 24.80 | 24.95 | 24.80 | 24.80 | 702 | -0.02(-0.07%) |
Mar 09, 2022 | 24.82 | 24.83 | 24.74 | 24.82 | 10,945 | -0.23(-0.90%) |
Mar 08, 2022 | 24.86 | 25.04 | 24.86 | 25.04 | 622 | +0.41(+1.66%) |
Mar 07, 2022 | 24.63 | 24.68 | 24.61 | 24.63 | 2,521 | +0.28(+1.15%) |
Mar 04, 2022 | 24.35 | 24.40 | 24.35 | 24.35 | 3,917 | +0.20(+0.85%) |
Mar 03, 2022 | 24.20 | 24.20 | 24.15 | 24.15 | 850 | -0.06(-0.25%) |
Mar 02, 2022 | 24.22 | 24.26 | 24.13 | 24.21 | 5,528 | +0.21(+0.87%) |