Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 4,859 | -0.05(-0.24%) |
May 27, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 229 | +0.11(+0.49%) |
May 26, 2022 | 21.70 | 21.73 | 21.57 | 21.67 | 4,863 | +0.18(+0.82%) |
May 25, 2022 | 21.47 | 21.49 | 21.47 | 21.49 | 4,134 | +0.05(+0.25%) |
May 24, 2022 | 21.31 | 21.44 | 21.31 | 21.44 | 1,948 | -0.04(-0.18%) |
May 23, 2022 | 21.40 | 21.48 | 21.39 | 21.48 | 908 | +0.38(+1.78%) |
May 20, 2022 | 20.95 | 21.10 | 20.95 | 21.10 | 699 | +0.13(+0.63%) |
May 19, 2022 | 20.90 | 21.00 | 20.90 | 20.97 | 3,157 | +0.17(+0.82%) |
May 18, 2022 | 21.06 | 21.06 | 20.80 | 20.80 | 9,331 | -0.27(-1.29%) |
May 17, 2022 | 21.35 | 21.35 | 20.97 | 21.07 | 215,944 | +0.22(+1.08%) |
May 16, 2022 | 20.77 | 20.98 | 20.76 | 20.85 | 11,669 | +0.11(+0.51%) |
May 13, 2022 | 20.68 | 20.75 | 20.59 | 20.74 | 198,994 | +0.43(+2.14%) |
May 12, 2022 | 20.30 | 20.42 | 20.23 | 20.31 | 1,574 | -0.14(-0.68%) |
May 11, 2022 | 20.67 | 20.77 | 20.45 | 20.45 | 7,920 | -0.22(-1.04%) |
May 10, 2022 | 20.85 | 20.85 | 20.01 | 20.66 | 166,839 | +0.07(+0.36%) |
May 09, 2022 | 20.71 | 20.85 | 20.59 | 20.59 | 15,397 | -0.56(-2.67%) |
May 06, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 286 | -0.13(-0.61%) |
May 05, 2022 | 21.18 | 21.28 | 21.18 | 21.28 | 3,836 | -0.64(-2.92%) |
May 04, 2022 | 21.86 | 21.92 | 21.86 | 21.92 | 313 | +0.35(+1.60%) |
May 03, 2022 | 21.49 | 21.64 | 21.49 | 21.57 | 2,680 | +0.12(+0.55%) |
May 02, 2022 | 21.55 | 21.55 | 21.33 | 21.46 | 462 | -0.09(-0.42%) |
Apr 29, 2022 | 21.73 | 21.73 | 21.55 | 21.55 | 719 | -0.22(-0.99%) |
Apr 28, 2022 | 21.55 | 21.76 | 21.55 | 21.76 | 652 | +0.32(+1.51%) |
Apr 27, 2022 | 21.40 | 21.55 | 21.40 | 21.44 | 1,446 | +0.11(+0.51%) |
Apr 26, 2022 | 21.72 | 21.72 | 21.33 | 21.33 | 1,786 | -0.35(-1.61%) |
Apr 25, 2022 | 21.73 | 21.73 | 21.61 | 21.68 | 6,824 | -0.25(-1.14%) |
Apr 22, 2022 | 21.95 | 21.97 | 21.88 | 21.93 | 105,290 | -0.27(-1.22%) |
Apr 21, 2022 | 22.27 | 22.29 | 22.20 | 22.20 | 1,172 | -0.33(-1.48%) |
Apr 20, 2022 | 22.64 | 22.67 | 22.48 | 22.54 | 3,687 | -0.08(-0.36%) |
Apr 19, 2022 | 22.56 | 22.62 | 22.47 | 22.62 | 1,917 | -0.02(-0.07%) |
Apr 18, 2022 | 22.77 | 22.77 | 22.63 | 22.63 | 341 | -0.11(-0.48%) |
Apr 14, 2022 | 22.70 | 22.74 | 22.70 | 22.74 | 228 | -0.09(-0.42%) |
Apr 13, 2022 | 22.82 | 22.87 | 22.75 | 22.84 | 8,317 | +0.20(+0.88%) |
Apr 12, 2022 | 22.82 | 22.82 | 22.64 | 22.64 | 1,784 | -0.21(-0.91%) |
Apr 11, 2022 | 22.86 | 22.88 | 22.84 | 22.85 | 916 | -0.08(-0.37%) |
Apr 08, 2022 | 22.92 | 22.95 | 22.92 | 22.93 | 675 | +0.12(+0.52%) |
Apr 07, 2022 | 22.63 | 22.81 | 22.63 | 22.81 | 434 | +0.04(+0.16%) |
Apr 06, 2022 | 22.65 | 22.78 | 22.65 | 22.77 | 2,009 | -0.01(-0.04%) |
Apr 05, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 310 | -0.22(-0.96%) |
Apr 04, 2022 | 22.99 | 23.00 | 22.99 | 23.00 | 452 | +0.12(+0.52%) |
Apr 01, 2022 | 22.91 | 22.91 | 22.89 | 22.89 | 525 | +0.24(+1.07%) |
Mar 31, 2022 | 22.69 | 22.70 | 22.64 | 22.64 | 818 | -0.17(-0.75%) |
Mar 30, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 302 | +0.01(+0.04%) |
Mar 29, 2022 | 22.85 | 22.85 | 22.68 | 22.81 | 2,179 | +0.18(+0.79%) |
Mar 28, 2022 | 22.52 | 22.63 | 22.46 | 22.63 | 4,487 | +0.02(+0.08%) |
Mar 25, 2022 | 22.45 | 22.61 | 22.45 | 22.61 | 1,385 | +0.08(+0.36%) |
Mar 24, 2022 | 22.38 | 22.53 | 22.38 | 22.53 | 2,173 | +0.22(+1.00%) |
Mar 23, 2022 | 22.30 | 22.50 | 22.22 | 22.31 | 7,403 | -0.18(-0.80%) |
Mar 22, 2022 | 22.47 | 22.89 | 22.47 | 22.48 | 4,089 | +0.20(+0.90%) |
Mar 21, 2022 | 22.38 | 22.40 | 22.28 | 22.28 | 2,076 | -0.10(-0.43%) |
Mar 18, 2022 | 22.19 | 22.38 | 22.19 | 22.38 | 1,641 | +0.24(+1.10%) |
Mar 17, 2022 | 21.99 | 22.18 | 21.99 | 22.14 | 5,053 | +0.22(+1.02%) |
Mar 16, 2022 | 21.55 | 21.91 | 21.55 | 21.91 | 2,820 | +0.46(+2.12%) |
Mar 15, 2022 | 21.33 | 21.46 | 21.31 | 21.46 | 3,669 | +0.06(+0.30%) |
Mar 14, 2022 | 21.54 | 21.54 | 21.36 | 21.39 | 2,232 | -0.04(-0.20%) |
Mar 11, 2022 | 21.66 | 21.66 | 21.44 | 21.44 | 6,079 | -0.08(-0.39%) |
Mar 10, 2022 | 21.48 | 21.52 | 21.48 | 21.52 | 6,126 | -0.18(-0.85%) |
Mar 09, 2022 | 21.47 | 21.71 | 21.47 | 21.71 | 7,187 | +0.45(+2.13%) |
Mar 08, 2022 | 21.11 | 21.42 | 21.11 | 21.25 | 6,920 | +0.16(+0.77%) |
Mar 07, 2022 | 21.46 | 21.60 | 21.09 | 21.09 | 16,667 | -0.50(-2.33%) |
Mar 04, 2022 | 21.50 | 21.59 | 21.50 | 21.59 | 40,311 | -0.34(-1.57%) |
Mar 03, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 178 | -0.19(-0.87%) |
Mar 02, 2022 | 22.03 | 22.20 | 22.03 | 22.13 | 3,856 | +0.13(+0.60%) |