Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.10 | 20.17 | 20.08 | 20.13 | 1,969 | +0.22(+1.10%) |
May 27, 2022 | 19.91 | 19.95 | 19.89 | 19.91 | 6,068 | +0.12(+0.61%) |
May 26, 2022 | 19.69 | 19.95 | 19.68 | 19.79 | 10,810 | +0.23(+1.16%) |
May 25, 2022 | 19.51 | 19.56 | 19.51 | 19.56 | 1,753 | -0.05(-0.23%) |
May 24, 2022 | 19.60 | 19.61 | 19.60 | 19.61 | 187 | -0.23(-1.14%) |
May 23, 2022 | 19.66 | 19.84 | 19.63 | 19.84 | 15,271 | +0.40(+2.08%) |
May 20, 2022 | 19.52 | 19.61 | 19.26 | 19.43 | 16,771 | +0.03(+0.16%) |
May 19, 2022 | 19.25 | 19.42 | 19.25 | 19.40 | 2,156 | +0.25(+1.30%) |
May 18, 2022 | 19.40 | 19.40 | 19.13 | 19.15 | 6,650 | -0.28(-1.42%) |
May 17, 2022 | 19.36 | 19.43 | 19.31 | 19.43 | 4,613 | +0.29(+1.54%) |
May 16, 2022 | 18.97 | 19.17 | 18.97 | 19.13 | 16,737 | +0.08(+0.44%) |
May 13, 2022 | 18.84 | 19.13 | 18.81 | 19.05 | 17,002 | +0.19(+1.00%) |
May 12, 2022 | 18.68 | 18.88 | 18.50 | 18.86 | 45,963 | -0.05(-0.27%) |
May 11, 2022 | 18.90 | 18.91 | 18.90 | 18.91 | 370 | +0.02(+0.09%) |
May 10, 2022 | 19.11 | 19.19 | 18.81 | 18.89 | 14,420 | +0.16(+0.87%) |
May 09, 2022 | 18.86 | 18.86 | 18.73 | 18.73 | 2,486 | -0.42(-2.19%) |
May 06, 2022 | 19.03 | 19.19 | 19.03 | 19.15 | 2,174 | -0.15(-0.79%) |
May 05, 2022 | 19.24 | 19.31 | 19.22 | 19.30 | 4,000 | -0.46(-2.33%) |
May 04, 2022 | 19.37 | 19.76 | 19.37 | 19.76 | 869 | +0.23(+1.20%) |
May 03, 2022 | 19.57 | 19.57 | 19.48 | 19.53 | 971 | +0.13(+0.65%) |
May 02, 2022 | 19.37 | 19.43 | 19.37 | 19.40 | 6,330 | -0.29(-1.49%) |
Apr 29, 2022 | 19.77 | 19.77 | 19.68 | 19.69 | 21,750 | -0.02(-0.10%) |
Apr 28, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 226 | +0.12(+0.59%) |
Apr 27, 2022 | 19.45 | 19.63 | 19.45 | 19.60 | 1,059 | +0.18(+0.93%) |
Apr 26, 2022 | 19.68 | 19.68 | 19.42 | 19.42 | 3,795 | -0.39(-1.95%) |
Apr 25, 2022 | 19.72 | 19.84 | 19.67 | 19.80 | 6,351 | -0.16(-0.78%) |
Apr 22, 2022 | 20.21 | 20.21 | 19.95 | 19.96 | 2,064 | -0.33(-1.63%) |
Apr 21, 2022 | 20.52 | 20.52 | 20.26 | 20.29 | 2,890 | -0.30(-1.44%) |
Apr 20, 2022 | 20.54 | 20.58 | 20.52 | 20.58 | 2,082 | +0.07(+0.33%) |
Apr 19, 2022 | 20.50 | 20.52 | 20.45 | 20.52 | 1,640 | -0.05(-0.25%) |
Apr 18, 2022 | 20.61 | 20.61 | 20.57 | 20.57 | 10,941 | +0.00(+0.02%) |
Apr 14, 2022 | 20.55 | 20.62 | 20.55 | 20.56 | 358 | -0.15(-0.73%) |
Apr 13, 2022 | 20.67 | 20.79 | 20.66 | 20.71 | 6,487 | +0.12(+0.56%) |
Apr 12, 2022 | 20.74 | 20.74 | 20.59 | 20.60 | 2,500 | -0.12(-0.56%) |
Apr 11, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 88 | -0.07(-0.34%) |
Apr 08, 2022 | 20.82 | 20.82 | 20.79 | 20.79 | 475 | +0.18(+0.89%) |
Apr 07, 2022 | 20.58 | 20.60 | 20.58 | 20.60 | 469 | -0.12(-0.56%) |
Apr 06, 2022 | 20.75 | 20.75 | 20.60 | 20.72 | 1,670 | -0.12(-0.56%) |
Apr 05, 2022 | 21.08 | 21.08 | 20.84 | 20.84 | 917 | -0.38(-1.81%) |
Apr 04, 2022 | 21.15 | 21.29 | 21.15 | 21.22 | 4,997 | +0.18(+0.87%) |
Apr 01, 2022 | 21.10 | 21.10 | 20.98 | 21.04 | 2,825 | +0.23(+1.09%) |
Mar 31, 2022 | 20.87 | 20.91 | 20.81 | 20.81 | 8,617 | -0.16(-0.77%) |
Mar 30, 2022 | 21.01 | 21.03 | 20.91 | 20.97 | 5,821 | -0.12(-0.55%) |
Mar 29, 2022 | 20.96 | 21.16 | 20.96 | 21.08 | 8,068 | +0.19(+0.92%) |
Mar 28, 2022 | 20.86 | 20.93 | 20.77 | 20.89 | 8,794 | +0.17(+0.80%) |
Mar 25, 2022 | 20.67 | 20.75 | 20.67 | 20.73 | 697 | +0.04(+0.18%) |
Mar 24, 2022 | 20.59 | 20.74 | 20.59 | 20.69 | 2,809 | +0.35(+1.74%) |
Mar 23, 2022 | 20.45 | 20.50 | 20.34 | 20.34 | 6,397 | -0.12(-0.58%) |
Mar 22, 2022 | 20.43 | 20.46 | 20.41 | 20.46 | 716 | +0.23(+1.16%) |
Mar 21, 2022 | 20.17 | 20.33 | 20.17 | 20.22 | 1,623 | -0.07(-0.33%) |
Mar 18, 2022 | 19.95 | 20.40 | 19.94 | 20.29 | 7,072 | +0.25(+1.24%) |
Mar 17, 2022 | 19.85 | 20.04 | 19.85 | 20.04 | 2,018 | +0.29(+1.48%) |
Mar 16, 2022 | 19.66 | 19.75 | 19.48 | 19.75 | 1,941 | +0.42(+2.17%) |
Mar 15, 2022 | 19.21 | 19.33 | 19.18 | 19.33 | 15,672 | +0.10(+0.50%) |
Mar 14, 2022 | 19.39 | 19.40 | 19.17 | 19.23 | 18,868 | -0.14(-0.74%) |
Mar 11, 2022 | 19.54 | 19.55 | 19.34 | 19.38 | 911 | -0.10(-0.52%) |
Mar 10, 2022 | 19.45 | 19.49 | 19.36 | 19.48 | 8,287 | -0.06(-0.29%) |
Mar 09, 2022 | 19.44 | 19.61 | 19.44 | 19.54 | 14,074 | +0.42(+2.18%) |
Mar 08, 2022 | 19.14 | 19.31 | 19.05 | 19.12 | 24,376 | -0.02(-0.12%) |
Mar 07, 2022 | 19.40 | 19.43 | 19.14 | 19.14 | 5,487 | -0.58(-2.96%) |
Mar 04, 2022 | 19.81 | 19.81 | 19.59 | 19.73 | 3,737 | -0.34(-1.70%) |
Mar 03, 2022 | 20.20 | 20.27 | 20.07 | 20.07 | 19,115 | -0.02(-0.09%) |
Mar 02, 2022 | 19.99 | 20.29 | 19.94 | 20.09 | 8,166 | -0.27(-1.35%) |