Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.18 | 23.18 | 23.08 | 23.08 | 9,108 | +0.15(+0.66%) |
May 27, 2022 | 22.83 | 22.93 | 22.83 | 22.93 | 5,128 | +0.14(+0.61%) |
May 26, 2022 | 22.79 | 22.84 | 22.79 | 22.79 | 319 | +0.26(+1.17%) |
May 25, 2022 | 22.53 | 22.53 | 22.53 | 22.53 | 74 | +0.08(+0.38%) |
May 24, 2022 | 22.35 | 22.44 | 22.35 | 22.44 | 1,237 | -0.31(-1.38%) |
May 23, 2022 | 22.77 | 22.77 | 22.74 | 22.76 | 4,892 | +0.09(+0.39%) |
May 20, 2022 | 22.73 | 22.73 | 22.53 | 22.67 | 3,086 | -0.06(-0.25%) |
May 19, 2022 | 22.69 | 22.73 | 22.59 | 22.73 | 3,726 | +0.28(+1.26%) |
May 18, 2022 | 22.59 | 22.59 | 22.44 | 22.44 | 3,155 | -0.28(-1.24%) |
May 17, 2022 | 22.78 | 22.78 | 22.64 | 22.73 | 2,773 | +0.27(+1.18%) |
May 16, 2022 | 22.43 | 22.50 | 22.43 | 22.46 | 2,233 | -0.12(-0.52%) |
May 13, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 106 | +0.39(+1.76%) |
May 12, 2022 | 22.04 | 22.19 | 22.04 | 22.19 | 11,048 | -0.16(-0.72%) |
May 11, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 26 | -0.23(-1.01%) |
May 10, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 52 | +0.05(+0.23%) |
May 09, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 1 | -0.33(-1.43%) |
May 06, 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 188 | -0.13(-0.56%) |
May 05, 2022 | 22.95 | 22.98 | 22.95 | 22.98 | 957 | -0.67(-2.82%) |
May 04, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 183 | +0.24(+1.02%) |
May 03, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 4 | +0.07(+0.30%) |
May 02, 2022 | 23.33 | 23.34 | 23.33 | 23.34 | 246 | -0.00(-0.00%) |
Apr 29, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 216 | -0.00(-0.02%) |
Apr 28, 2022 | 23.21 | 23.34 | 23.21 | 23.34 | 333 | +0.23(+1.00%) |
Apr 27, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.13(+0.58%) |
Apr 26, 2022 | 23.04 | 23.04 | 22.98 | 22.98 | 2,257 | -0.31(-1.34%) |
Apr 22, 2022 | 23.29 | 1 | -0.08(-0.36%) | |||
Apr 21, 2022 | 23.48 | 23.48 | 23.37 | 23.37 | 350 | -0.30(-1.25%) |
Apr 20, 2022 | 23.70 | 23.70 | 23.67 | 23.67 | 122 | +0.03(+0.11%) |
Apr 19, 2022 | 23.60 | 23.64 | 23.60 | 23.64 | 1,169 | -0.10(-0.40%) |
Apr 18, 2022 | 23.75 | 23.75 | 23.74 | 23.74 | 141 | -0.06(-0.25%) |
Apr 14, 2022 | 23.79 | 23.80 | 23.79 | 23.80 | 9,246 | -0.28(-1.16%) |
Apr 13, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 207 | +0.25(+1.03%) |
Apr 12, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 31 | -0.14(-0.60%) |
Apr 11, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 22 | -0.06(-0.24%) |
Apr 08, 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 106 | +0.01(+0.02%) |
Apr 07, 2022 | 23.91 | 24.11 | 23.89 | 24.03 | 51,294 | -0.06(-0.25%) |
Apr 06, 2022 | 24.05 | 24.09 | 24.05 | 24.09 | 484 | -0.07(-0.30%) |
Apr 05, 2022 | 24.24 | 24.27 | 24.06 | 24.16 | 5,474 | -0.30(-1.22%) |
Apr 04, 2022 | 24.39 | 24.46 | 24.39 | 24.46 | 1,630 | +0.24(+1.01%) |
Apr 01, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 106 | +0.21(+0.88%) |
Mar 31, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 21 | -0.20(-0.81%) |
Mar 30, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | -0.10(-0.43%) |
Mar 29, 2022 | 24.24 | 24.31 | 24.22 | 24.31 | 1,611 | +0.24(+1.01%) |
Mar 28, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 77 | +0.04(+0.16%) |
Mar 25, 2022 | 23.99 | 24.03 | 23.99 | 24.03 | 8,327 | -0.02(-0.10%) |
Mar 24, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 36 | +0.06(+0.25%) |
Mar 23, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 63 | -0.06(-0.26%) |
Mar 22, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 2 | +0.21(+0.88%) |
Mar 21, 2022 | 23.84 | 23.84 | 23.84 | 23.84 | 3 | -0.36(-1.50%) |
Mar 18, 2022 | 24.04 | 24.20 | 24.04 | 24.20 | 2,403 | +0.25(+1.03%) |
Mar 17, 2022 | 23.79 | 23.96 | 23.79 | 23.96 | 1,276 | +0.00(+0.01%) |
Mar 16, 2022 | 23.45 | 23.95 | 23.45 | 23.95 | 3,469 | +1.08(+4.71%) |
Mar 15, 2022 | 22.80 | 22.88 | 22.77 | 22.88 | 2,803 | +0.09(+0.42%) |
Mar 14, 2022 | 22.67 | 22.78 | 22.67 | 22.78 | 1,350 | -0.22(-0.97%) |
Mar 11, 2022 | 23.19 | 23.19 | 23.00 | 23.00 | 1,051 | -0.28(-1.19%) |
Mar 10, 2022 | 23.32 | 23.32 | 23.22 | 23.28 | 86,567 | -0.36(-1.52%) |
Mar 09, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | +0.40(+1.73%) |
Mar 08, 2022 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.05(+0.21%) |
Mar 07, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 21 | -0.52(-2.17%) |
Mar 04, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.31(-1.30%) |
Mar 03, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | -0.28(-1.15%) |
Mar 02, 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.12(+0.48%) |