Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.59 | 19.70 | 19.49 | 19.54 | 198,129 | +0.08(+0.39%) |
May 27, 2022 | 19.47 | 19.66 | 19.46 | 19.46 | 162,765 | -0.06(-0.29%) |
May 26, 2022 | 19.36 | 19.53 | 19.35 | 19.52 | 64,914 | +0.17(+0.88%) |
May 25, 2022 | 19.20 | 19.41 | 19.19 | 19.35 | 101,744 | +0.25(+1.29%) |
May 24, 2022 | 19.02 | 19.20 | 19.02 | 19.10 | 85,203 | +0.00(+0.00%) |
May 23, 2022 | 18.95 | 19.12 | 18.90 | 19.10 | 121,036 | +0.13(+0.70%) |
May 20, 2022 | 18.91 | 19.05 | 18.84 | 18.97 | 290,497 | +0.01(+0.05%) |
May 19, 2022 | 19.01 | 19.01 | 18.84 | 18.96 | 105,448 | +0.10(+0.55%) |
May 18, 2022 | 18.82 | 18.96 | 18.82 | 18.85 | 97,395 | -0.03(-0.15%) |
May 17, 2022 | 18.94 | 19.02 | 18.82 | 18.88 | 131,141 | -0.06(-0.30%) |
May 16, 2022 | 19.02 | 19.07 | 18.90 | 18.94 | 120,369 | -0.08(-0.40%) |
May 13, 2022 | 19.19 | 19.19 | 18.94 | 19.01 | 531,629 | -0.09(-0.45%) |
May 12, 2022 | 19.10 | 19.11 | 19.03 | 19.10 | 108,068 | -0.02(-0.10%) |
May 11, 2022 | 19.16 | 19.16 | 19.02 | 19.12 | 194,691 | +0.05(+0.25%) |
May 10, 2022 | 19.06 | 19.18 | 19.06 | 19.07 | 500,529 | -0.06(-0.30%) |
May 09, 2022 | 19.14 | 19.18 | 19.08 | 19.13 | 86,696 | +0.00(+0.00%) |
May 06, 2022 | 19.11 | 19.20 | 19.11 | 19.13 | 282,908 | +0.00(+0.00%) |
May 05, 2022 | 19.31 | 19.31 | 19.04 | 19.13 | 155,690 | -0.12(-0.64%) |
May 04, 2022 | 19.13 | 19.26 | 19.11 | 19.25 | 455,333 | +0.01(+0.05%) |
May 03, 2022 | 19.30 | 19.30 | 19.17 | 19.24 | 154,473 | +0.01(+0.05%) |
May 02, 2022 | 19.29 | 19.30 | 19.13 | 19.23 | 303,200 | -0.04(-0.23%) |
Apr 29, 2022 | 19.03 | 19.30 | 19.03 | 19.28 | 57,438 | +0.13(+0.69%) |
Apr 28, 2022 | 19.16 | 19.34 | 19.14 | 19.14 | 264,570 | -0.09(-0.49%) |
Apr 27, 2022 | 19.17 | 19.33 | 19.17 | 19.24 | 137,206 | +0.03(+0.15%) |
Apr 26, 2022 | 19.22 | 19.31 | 19.18 | 19.21 | 111,750 | -0.02(-0.10%) |
Apr 25, 2022 | 19.27 | 19.27 | 19.21 | 19.23 | 61,721 | -0.04(-0.20%) |
Apr 22, 2022 | 19.35 | 19.35 | 19.19 | 19.27 | 80,506 | +0.08(+0.40%) |
Apr 21, 2022 | 19.28 | 19.35 | 19.18 | 19.19 | 88,478 | -0.10(-0.49%) |
Apr 20, 2022 | 19.32 | 19.37 | 19.24 | 19.29 | 74,061 | +0.01(+0.05%) |
Apr 19, 2022 | 19.42 | 19.46 | 19.26 | 19.28 | 77,152 | -0.15(-0.78%) |
Apr 18, 2022 | 19.59 | 19.65 | 19.33 | 19.43 | 513,269 | -0.17(-0.87%) |
Apr 14, 2022 | 19.60 | 19.63 | 19.50 | 19.60 | 85,305 | -0.01(-0.07%) |
Apr 13, 2022 | 19.68 | 19.69 | 19.60 | 19.61 | 95,634 | -0.02(-0.08%) |
Apr 12, 2022 | 19.53 | 19.65 | 19.52 | 19.63 | 139,181 | +0.02(+0.10%) |
Apr 11, 2022 | 19.75 | 19.75 | 19.61 | 19.61 | 55,164 | -0.08(-0.39%) |
Apr 08, 2022 | 19.56 | 19.72 | 19.56 | 19.69 | 68,344 | -0.01(-0.05%) |
Apr 07, 2022 | 19.65 | 19.71 | 19.60 | 19.70 | 131,027 | -0.07(-0.34%) |
Apr 06, 2022 | 19.77 | 19.80 | 19.72 | 19.76 | 65,195 | -0.02(-0.10%) |
Apr 05, 2022 | 19.88 | 19.88 | 19.77 | 19.78 | 43,313 | -0.10(-0.48%) |
Apr 04, 2022 | 19.89 | 19.89 | 19.72 | 19.88 | 134,154 | +0.04(+0.19%) |
Apr 01, 2022 | 20.01 | 20.01 | 19.70 | 19.84 | 143,192 | -0.02(-0.09%) |
Mar 31, 2022 | 19.80 | 19.88 | 19.76 | 19.86 | 52,720 | +0.05(+0.24%) |
Mar 30, 2022 | 19.76 | 19.85 | 19.72 | 19.81 | 131,301 | +0.01(+0.04%) |
Mar 29, 2022 | 19.96 | 19.96 | 19.75 | 19.80 | 54,539 | +0.02(+0.10%) |
Mar 28, 2022 | 19.81 | 19.86 | 19.77 | 19.78 | 47,178 | -0.13(-0.66%) |
Mar 25, 2022 | 19.98 | 19.98 | 19.86 | 19.91 | 60,214 | -0.04(-0.19%) |
Mar 24, 2022 | 19.92 | 19.98 | 19.90 | 19.95 | 39,546 | -0.07(-0.33%) |
Mar 23, 2022 | 20.06 | 20.06 | 19.95 | 20.02 | 59,171 | -0.04(-0.19%) |
Mar 22, 2022 | 20.05 | 20.12 | 20.00 | 20.06 | 84,088 | +0.01(+0.05%) |
Mar 21, 2022 | 19.98 | 20.15 | 19.98 | 20.05 | 29,196 | -0.09(-0.47%) |
Mar 18, 2022 | 20.17 | 20.17 | 20.03 | 20.14 | 64,846 | +0.00(+0.00%) |
Mar 17, 2022 | 20.18 | 20.18 | 20.05 | 20.14 | 60,271 | +0.05(+0.24%) |
Mar 16, 2022 | 20.06 | 20.11 | 20.02 | 20.09 | 127,901 | +0.06(+0.28%) |
Mar 15, 2022 | 20.06 | 20.09 | 20.02 | 20.04 | 485,131 | -0.06(-0.28%) |
Mar 14, 2022 | 20.21 | 20.21 | 20.01 | 20.09 | 81,289 | -0.16(-0.80%) |
Mar 11, 2022 | 20.37 | 20.37 | 20.20 | 20.25 | 209,990 | -0.05(-0.23%) |
Mar 10, 2022 | 20.33 | 20.36 | 20.25 | 20.30 | 60,879 | -0.05(-0.23%) |
Mar 09, 2022 | 20.38 | 20.40 | 20.35 | 20.35 | 51,411 | -0.03(-0.14%) |
Mar 08, 2022 | 20.44 | 20.44 | 20.35 | 20.38 | 67,652 | -0.10(-0.51%) |
Mar 07, 2022 | 20.49 | 20.49 | 20.46 | 20.48 | 39,257 | -0.01(-0.05%) |
Mar 04, 2022 | 20.52 | 20.52 | 20.48 | 20.49 | 49,790 | -0.02(-0.07%) |
Mar 03, 2022 | 20.42 | 20.53 | 20.42 | 20.51 | 493,178 | -0.02(-0.11%) |
Mar 02, 2022 | 20.47 | 20.58 | 20.42 | 20.53 | 178,145 | +0.04(+0.18%) |