Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.73 | 24.73 | 24.54 | 24.54 | 1,248 | -0.20(-0.80%) |
May 27, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 102 | +0.51(+2.09%) |
May 26, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 392 | +0.57(+2.39%) |
May 25, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 87 | +0.49(+2.13%) |
May 24, 2022 | 23.03 | 23.18 | 23.03 | 23.18 | 149 | -0.28(-1.18%) |
May 23, 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23 | +0.25(+1.10%) |
May 20, 2022 | 22.89 | 23.20 | 22.89 | 23.20 | 105 | -0.11(-0.45%) |
May 19, 2022 | 23.26 | 23.30 | 23.26 | 23.30 | 725 | -0.00(-0.01%) |
May 18, 2022 | 23.84 | 23.84 | 23.31 | 23.31 | 304 | -0.95(-3.90%) |
May 17, 2022 | 24.00 | 24.25 | 24.00 | 24.25 | 2,926 | +0.69(+2.94%) |
May 16, 2022 | 23.58 | 23.58 | 23.56 | 23.56 | 2,386 | -0.12(-0.50%) |
May 13, 2022 | 23.70 | 23.75 | 23.68 | 23.68 | 1,293 | +0.64(+2.78%) |
May 12, 2022 | 23.09 | 23.09 | 22.75 | 23.04 | 1,831 | +0.15(+0.66%) |
May 11, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 126 | -0.40(-1.74%) |
May 10, 2022 | 23.39 | 23.39 | 23.30 | 23.30 | 1,003 | -0.08(-0.34%) |
May 09, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 75 | -0.82(-3.37%) |
May 06, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 102 | -0.32(-1.29%) |
May 05, 2022 | 24.44 | 24.51 | 24.44 | 24.51 | 344 | -1.00(-3.91%) |
May 04, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 85 | +0.65(+2.61%) |
May 03, 2022 | 24.95 | 24.95 | 24.85 | 24.85 | 445 | +0.24(+0.96%) |
May 02, 2022 | 24.20 | 24.62 | 24.20 | 24.62 | 2,489 | +0.18(+0.73%) |
Apr 29, 2022 | 24.61 | 24.61 | 24.44 | 24.44 | 28,991 | -0.63(-2.53%) |
Apr 28, 2022 | 25.02 | 25.07 | 25.02 | 25.07 | 1,537 | +0.39(+1.60%) |
Apr 27, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 1 | +0.01(+0.04%) |
Apr 26, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 65 | -0.53(-2.12%) |
Apr 22, 2022 | 25.20 | 46 | -0.70(-2.69%) | |||
Apr 21, 2022 | 26.41 | 26.43 | 25.90 | 25.90 | 1,725 | -0.46(-1.74%) |
Apr 20, 2022 | 26.46 | 26.46 | 26.36 | 26.36 | 317 | +0.22(+0.85%) |
Apr 19, 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 73 | +0.62(+2.42%) |
Apr 18, 2022 | 25.63 | 25.63 | 25.42 | 25.52 | 438 | -0.07(-0.28%) |
Apr 14, 2022 | 25.60 | 25.60 | 25.59 | 25.59 | 622 | -0.11(-0.41%) |
Apr 13, 2022 | 25.69 | 25.70 | 25.69 | 25.70 | 867 | +0.37(+1.46%) |
Apr 12, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 7 | +0.01(+0.03%) |
Apr 11, 2022 | 25.50 | 25.50 | 25.32 | 25.32 | 490 | -0.11(-0.44%) |
Apr 08, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | -0.00(-0.02%) |
Apr 07, 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 15 | -0.05(-0.21%) |
Apr 06, 2022 | 25.63 | 25.63 | 25.49 | 25.49 | 237 | -0.33(-1.27%) |
Apr 05, 2022 | 26.01 | 26.04 | 25.82 | 25.82 | 2,210 | -0.42(-1.59%) |
Apr 04, 2022 | 26.26 | 26.26 | 26.23 | 26.23 | 262 | -0.09(-0.33%) |
Apr 01, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 102 | +0.10(+0.40%) |
Mar 31, 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 47 | -0.30(-1.13%) |
Mar 30, 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | -0.40(-1.50%) |
Mar 29, 2022 | 26.72 | 26.92 | 26.72 | 26.92 | 1,346 | +0.61(+2.32%) |
Mar 28, 2022 | 26.12 | 26.32 | 25.11 | 26.31 | 9,732 | -0.05(-0.17%) |
Mar 25, 2022 | 26.31 | 26.35 | 26.30 | 26.35 | 880 | +0.20(+0.77%) |
Mar 24, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.26(+1.02%) |
Mar 23, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 1 | -0.49(-1.85%) |
Mar 22, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 283 | +0.14(+0.53%) |
Mar 21, 2022 | 26.24 | 26.24 | 26.24 | 26.24 | 3 | -0.09(-0.36%) |
Mar 18, 2022 | 26.14 | 26.37 | 26.14 | 26.33 | 16,412 | +0.21(+0.80%) |
Mar 17, 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 37 | +0.22(+0.85%) |
Mar 16, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.70(+2.77%) |
Mar 15, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.34(+1.37%) |
Mar 14, 2022 | 24.87 | 24.87 | 24.86 | 24.86 | 189 | -0.16(-0.64%) |
Mar 11, 2022 | 25.16 | 25.16 | 25.02 | 25.02 | 534 | -0.20(-0.79%) |
Mar 10, 2022 | 25.13 | 25.22 | 25.13 | 25.22 | 401 | +0.02(+0.09%) |
Mar 09, 2022 | 25.24 | 25.26 | 25.20 | 25.20 | 2,025 | +0.66(+2.68%) |
Mar 08, 2022 | 24.56 | 24.68 | 24.54 | 24.54 | 895 | +0.05(+0.21%) |
Mar 07, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 23 | -0.92(-3.63%) |
Mar 04, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 103 | -0.43(-1.67%) |
Mar 03, 2022 | 25.93 | 25.93 | 25.81 | 25.84 | 382 | -0.18(-0.71%) |
Mar 02, 2022 | 25.82 | 26.03 | 25.82 | 26.03 | 518 | +0.70(+2.77%) |