Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.50 | 21.50 | 21.27 | 21.34 | 2,810 | -0.40(-1.85%) |
May 27, 2022 | 21.66 | 21.74 | 21.65 | 21.74 | 6,861 | -0.11(-0.49%) |
May 26, 2022 | 21.89 | 21.89 | 21.76 | 21.85 | 385 | -0.18(-0.83%) |
May 25, 2022 | 22.00 | 22.03 | 21.67 | 22.03 | 672 | -0.54(-2.41%) |
May 24, 2022 | 22.43 | 22.88 | 22.15 | 22.57 | 2,025 | +0.95(+4.37%) |
May 23, 2022 | 22.24 | 22.24 | 21.63 | 21.63 | 333 | -1.09(-4.81%) |
May 20, 2022 | 22.84 | 23.43 | 22.72 | 22.72 | 2,979 | -0.11(-0.49%) |
May 19, 2022 | 22.87 | 22.87 | 22.84 | 22.84 | 648 | -0.05(-0.24%) |
May 18, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 264 | +0.71(+3.18%) |
May 17, 2022 | 22.25 | 22.42 | 22.18 | 22.18 | 11,256 | -1.30(-5.54%) |
May 16, 2022 | 23.10 | 23.50 | 22.92 | 23.48 | 1,750 | +0.46(+2.00%) |
May 13, 2022 | 23.25 | 23.25 | 23.00 | 23.02 | 493 | -0.83(-3.46%) |
May 12, 2022 | 23.61 | 23.85 | 23.61 | 23.85 | 1,160 | +0.34(+1.42%) |
May 11, 2022 | 23.03 | 23.52 | 20.75 | 23.52 | 21,882 | +1.49(+6.75%) |
May 10, 2022 | 23.02 | 23.02 | 21.08 | 22.03 | 771 | -0.89(-3.87%) |
May 09, 2022 | 23.03 | 23.03 | 22.91 | 22.91 | 717 | +0.59(+2.62%) |
May 06, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 100 | +0.11(+0.50%) |
May 05, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 48 | +0.21(+0.95%) |
May 04, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 41 | +0.00(+0.00%) |
May 03, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 108 | +0.62(+2.90%) |
May 02, 2022 | 21.65 | 21.65 | 20.81 | 21.39 | 579 | -0.11(-0.49%) |
Apr 29, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.57(-2.58%) |
Apr 28, 2022 | 21.97 | 22.23 | 21.53 | 22.07 | 5,738 | -0.12(-0.56%) |
Apr 27, 2022 | 22.33 | 22.33 | 20.99 | 22.19 | 1,304 | -0.14(-0.63%) |
Apr 26, 2022 | 22.24 | 22.38 | 22.24 | 22.33 | 2,048 | +0.71(+3.28%) |
Apr 25, 2022 | 22.24 | 22.25 | 21.62 | 21.62 | 10,828 | -0.14(-0.64%) |
Apr 22, 2022 | 21.74 | 21.76 | 21.11 | 21.76 | 2,090 | +0.11(+0.51%) |
Apr 21, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 104 | +0.35(+1.64%) |
Apr 20, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 1 | +0.06(+0.26%) |
Apr 19, 2022 | 21.48 | 21.74 | 20.71 | 21.24 | 1,002 | +0.28(+1.36%) |
Apr 18, 2022 | 21.47 | 21.47 | 20.96 | 20.96 | 360 | -0.12(-0.58%) |
Apr 14, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 100 | +0.00(+0.00%) |
Apr 13, 2022 | 21.21 | 21.21 | 21.08 | 21.08 | 150 | +0.00(+0.00%) |
Apr 12, 2022 | 21.52 | 21.52 | 21.08 | 21.08 | 102 | +0.00(+0.00%) |
Apr 11, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 162 | +0.09(+0.43%) |
Apr 08, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 100 | -0.05(-0.24%) |
Apr 07, 2022 | 21.21 | 21.21 | 20.61 | 21.04 | 1,411 | +0.12(+0.57%) |
Apr 06, 2022 | 21.21 | 21.21 | 20.92 | 20.92 | 449 | -0.56(-2.63%) |
Apr 05, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 2 | -0.02(-0.10%) |
Apr 04, 2022 | 21.30 | 21.51 | 21.30 | 21.51 | 177 | -0.47(-2.14%) |
Apr 01, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 100 | +0.62(+2.89%) |
Mar 31, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 722 | -0.50(-2.31%) |
Mar 30, 2022 | 22.47 | 22.47 | 21.65 | 21.86 | 2,824 | +0.69(+3.26%) |
Mar 29, 2022 | 20.82 | 21.75 | 20.68 | 21.18 | 1,711 | -0.84(-3.80%) |
Mar 28, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 190 | +0.50(+2.33%) |
Mar 25, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 183 | -0.06(-0.30%) |
Mar 24, 2022 | 21.36 | 21.97 | 21.36 | 21.57 | 486 | -0.65(-2.93%) |
Mar 23, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 831 | +0.54(+2.49%) |
Mar 22, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 485 | -0.13(-0.59%) |
Mar 21, 2022 | 21.50 | 22.41 | 21.42 | 21.81 | 1,908 | +0.16(+0.76%) |
Mar 18, 2022 | 21.99 | 21.99 | 21.62 | 21.65 | 7,046 | -0.26(-1.20%) |
Mar 17, 2022 | 22.05 | 22.29 | 21.91 | 21.91 | 2,983 | +0.01(+0.06%) |
Mar 16, 2022 | 22.20 | 22.90 | 21.90 | 21.90 | 7,565 | -1.25(-5.39%) |
Mar 15, 2022 | 23.27 | 23.27 | 23.15 | 23.15 | 3,094 | -0.12(-0.52%) |
Mar 14, 2022 | 23.14 | 23.44 | 23.14 | 23.27 | 4,280 | +0.19(+0.83%) |
Mar 11, 2022 | 22.57 | 23.74 | 22.57 | 23.08 | 5,133 | +0.28(+1.21%) |
Mar 10, 2022 | 22.78 | 22.80 | 22.78 | 22.80 | 426 | +0.25(+1.11%) |
Mar 09, 2022 | 23.22 | 23.22 | 22.55 | 22.55 | 152 | -0.90(-3.82%) |
Mar 08, 2022 | 23.53 | 23.95 | 23.26 | 23.45 | 2,093 | -0.14(-0.60%) |
Mar 07, 2022 | 23.10 | 23.75 | 23.10 | 23.59 | 3,024 | +1.02(+4.50%) |
Mar 04, 2022 | 22.78 | 22.96 | 22.57 | 22.57 | 677 | +0.33(+1.49%) |
Mar 03, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 114 | +0.21(+0.94%) |
Mar 02, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 36 | -0.00(-0.02%) |