Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.33 | 23.33 | 23.23 | 23.23 | 9,049 | +0.15(+0.66%) |
May 27, 2022 | 22.98 | 23.08 | 22.98 | 23.08 | 5,095 | +0.14(+0.61%) |
May 26, 2022 | 22.94 | 22.99 | 22.94 | 22.94 | 317 | +0.27(+1.17%) |
May 25, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 73 | +0.09(+0.38%) |
May 24, 2022 | 22.49 | 22.59 | 22.49 | 22.59 | 1,230 | -0.32(-1.38%) |
May 23, 2022 | 22.92 | 22.92 | 22.89 | 22.90 | 4,860 | +0.09(+0.39%) |
May 20, 2022 | 22.87 | 22.87 | 22.67 | 22.82 | 3,066 | -0.06(-0.25%) |
May 19, 2022 | 22.83 | 22.87 | 22.74 | 22.87 | 3,702 | +0.28(+1.26%) |
May 18, 2022 | 22.74 | 22.74 | 22.59 | 22.59 | 3,135 | -0.28(-1.24%) |
May 17, 2022 | 22.93 | 22.93 | 22.79 | 22.87 | 2,755 | +0.27(+1.18%) |
May 16, 2022 | 22.58 | 22.65 | 22.57 | 22.61 | 2,219 | -0.12(-0.52%) |
May 13, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 105 | +0.39(+1.76%) |
May 12, 2022 | 22.18 | 22.33 | 22.18 | 22.33 | 10,977 | -0.16(-0.72%) |
May 11, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 26 | -0.23(-1.01%) |
May 10, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 51 | +0.05(+0.23%) |
May 09, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 1 | -0.33(-1.43%) |
May 06, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 187 | -0.13(-0.56%) |
May 05, 2022 | 23.10 | 23.13 | 23.10 | 23.13 | 951 | -0.67(-2.82%) |
May 04, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 182 | +0.24(+1.02%) |
May 03, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 4 | +0.07(+0.30%) |
May 02, 2022 | 23.48 | 23.49 | 23.48 | 23.49 | 245 | -0.00(-0.00%) |
Apr 29, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 215 | -0.00(-0.02%) |
Apr 28, 2022 | 23.36 | 23.49 | 23.36 | 23.49 | 331 | +0.23(+1.00%) |
Apr 27, 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.13(+0.58%) |
Apr 26, 2022 | 23.18 | 23.18 | 23.13 | 23.13 | 2,243 | -0.31(-1.34%) |
Apr 22, 2022 | 23.44 | 1 | -0.09(-0.36%) | |||
Apr 21, 2022 | 23.63 | 23.63 | 23.53 | 23.53 | 348 | -0.30(-1.25%) |
Apr 20, 2022 | 23.85 | 23.85 | 23.82 | 23.82 | 121 | +0.03(+0.11%) |
Apr 19, 2022 | 23.75 | 23.80 | 23.75 | 23.80 | 1,162 | -0.10(-0.40%) |
Apr 18, 2022 | 23.90 | 23.90 | 23.89 | 23.89 | 140 | -0.06(-0.25%) |
Apr 14, 2022 | 23.94 | 23.95 | 23.94 | 23.95 | 9,187 | -0.28(-1.16%) |
Apr 13, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 206 | +0.25(+1.03%) |
Apr 12, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 31 | -0.15(-0.60%) |
Apr 11, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 22 | -0.06(-0.24%) |
Apr 08, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 105 | +0.01(+0.02%) |
Apr 07, 2022 | 24.07 | 24.26 | 24.05 | 24.19 | 50,965 | -0.06(-0.25%) |
Apr 06, 2022 | 24.21 | 24.25 | 24.21 | 24.25 | 481 | -0.07(-0.30%) |
Apr 05, 2022 | 24.40 | 24.42 | 24.22 | 24.32 | 5,438 | -0.30(-1.22%) |
Apr 04, 2022 | 24.55 | 24.62 | 24.55 | 24.62 | 1,619 | +0.25(+1.01%) |
Apr 01, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 105 | +0.21(+0.88%) |
Mar 31, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 21 | -0.20(-0.81%) |
Mar 30, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | -0.11(-0.43%) |
Mar 29, 2022 | 24.40 | 24.46 | 24.38 | 24.46 | 1,600 | +0.24(+1.01%) |
Mar 28, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 77 | +0.04(+0.16%) |
Mar 25, 2022 | 24.14 | 24.18 | 24.14 | 24.18 | 8,274 | -0.02(-0.10%) |
Mar 24, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 35 | +0.06(+0.25%) |
Mar 23, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 63 | -0.06(-0.26%) |
Mar 22, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 2 | +0.21(+0.88%) |
Mar 21, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 3 | -0.36(-1.50%) |
Mar 18, 2022 | 24.20 | 24.36 | 24.20 | 24.36 | 2,388 | +0.25(+1.03%) |
Mar 17, 2022 | 23.94 | 24.11 | 23.94 | 24.11 | 1,268 | +0.00(+0.01%) |
Mar 16, 2022 | 23.60 | 24.11 | 23.60 | 24.11 | 3,447 | +1.08(+4.71%) |
Mar 15, 2022 | 22.95 | 23.02 | 22.92 | 23.02 | 2,785 | +0.10(+0.42%) |
Mar 14, 2022 | 22.82 | 22.93 | 22.82 | 22.93 | 1,342 | -0.22(-0.97%) |
Mar 11, 2022 | 23.34 | 23.34 | 23.15 | 23.15 | 1,045 | -0.28(-1.19%) |
Mar 10, 2022 | 23.47 | 23.47 | 23.37 | 23.43 | 86,011 | -0.36(-1.52%) |
Mar 09, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.40(+1.73%) |
Mar 08, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.05(+0.21%) |
Mar 07, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 21 | -0.52(-2.17%) |
Mar 04, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | -0.31(-1.30%) |
Mar 03, 2022 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | -0.28(-1.16%) |
Mar 02, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | +0.12(+0.48%) |