Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.26 | 19.26 | 19.16 | 19.23 | 19,627 | -0.07(-0.36%) |
May 27, 2022 | 19.28 | 19.31 | 19.24 | 19.30 | 65,937 | +0.17(+0.86%) |
May 26, 2022 | 19.01 | 19.13 | 19.01 | 19.13 | 25,797 | +0.31(+1.66%) |
May 25, 2022 | 18.67 | 18.82 | 18.67 | 18.82 | 6,036 | +0.27(+1.43%) |
May 24, 2022 | 18.50 | 18.55 | 18.46 | 18.55 | 11,601 | +0.04(+0.21%) |
May 23, 2022 | 18.51 | 18.55 | 18.50 | 18.51 | 15,652 | +0.02(+0.09%) |
May 20, 2022 | 18.47 | 18.51 | 18.42 | 18.50 | 24,545 | +0.08(+0.43%) |
May 19, 2022 | 18.40 | 18.47 | 18.37 | 18.42 | 12,762 | +0.01(+0.05%) |
May 18, 2022 | 18.53 | 18.54 | 18.38 | 18.41 | 12,514 | -0.14(-0.75%) |
May 17, 2022 | 18.59 | 18.63 | 18.53 | 18.55 | 22,668 | -0.02(-0.09%) |
May 16, 2022 | 18.61 | 18.63 | 18.57 | 18.57 | 14,772 | -0.07(-0.37%) |
May 13, 2022 | 18.64 | 18.66 | 18.59 | 18.64 | 17,463 | +0.03(+0.19%) |
May 12, 2022 | 18.60 | 18.66 | 18.53 | 18.60 | 14,197 | -0.02(-0.09%) |
May 11, 2022 | 18.74 | 18.74 | 18.61 | 18.62 | 11,183 | -0.03(-0.19%) |
May 10, 2022 | 18.72 | 18.72 | 18.60 | 18.65 | 8,739 | -0.05(-0.25%) |
May 09, 2022 | 18.81 | 18.81 | 18.68 | 18.70 | 12,990 | -0.22(-1.16%) |
May 06, 2022 | 19.01 | 19.01 | 18.82 | 18.92 | 13,013 | -0.19(-1.00%) |
May 05, 2022 | 19.20 | 19.26 | 19.00 | 19.11 | 59,199 | -0.13(-0.69%) |
May 04, 2022 | 19.09 | 19.27 | 19.09 | 19.24 | 5,129 | +0.20(+1.04%) |
May 03, 2022 | 19.05 | 19.13 | 19.05 | 19.05 | 13,963 | -0.04(-0.23%) |
May 02, 2022 | 19.10 | 19.10 | 18.99 | 19.09 | 17,697 | +0.01(+0.07%) |
Apr 29, 2022 | 19.22 | 19.22 | 19.06 | 19.08 | 15,036 | -0.18(-0.92%) |
Apr 28, 2022 | 19.28 | 19.30 | 19.21 | 19.25 | 97,411 | -0.00(-0.01%) |
Apr 27, 2022 | 19.35 | 19.36 | 19.24 | 19.26 | 15,967 | -0.11(-0.55%) |
Apr 26, 2022 | 19.35 | 19.38 | 19.31 | 19.36 | 13,433 | -0.00(-0.02%) |
Apr 25, 2022 | 19.25 | 19.37 | 19.25 | 19.37 | 14,927 | +0.04(+0.22%) |
Apr 22, 2022 | 19.32 | 19.37 | 19.24 | 19.32 | 45,757 | -0.09(-0.45%) |
Apr 21, 2022 | 19.54 | 19.55 | 19.41 | 19.41 | 4,415 | -0.07(-0.38%) |
Apr 20, 2022 | 19.51 | 19.54 | 19.45 | 19.48 | 127,077 | +0.02(+0.08%) |
Apr 19, 2022 | 19.47 | 19.50 | 19.41 | 19.47 | 18,549 | -0.04(-0.19%) |
Apr 18, 2022 | 19.54 | 19.54 | 19.48 | 19.50 | 10,056 | -0.01(-0.07%) |
Apr 14, 2022 | 19.54 | 19.61 | 19.50 | 19.52 | 36,168 | -0.06(-0.33%) |
Apr 13, 2022 | 19.52 | 19.58 | 19.48 | 19.58 | 16,149 | +0.08(+0.40%) |
Apr 12, 2022 | 19.52 | 19.54 | 19.48 | 19.50 | 8,371 | +0.09(+0.48%) |
Apr 11, 2022 | 19.47 | 19.49 | 19.37 | 19.41 | 10,336 | -0.18(-0.92%) |
Apr 08, 2022 | 19.66 | 19.66 | 19.55 | 19.59 | 9,835 | -0.09(-0.46%) |
Apr 07, 2022 | 19.68 | 19.72 | 19.66 | 19.68 | 4,457 | -0.05(-0.26%) |
Apr 06, 2022 | 19.76 | 19.79 | 19.68 | 19.73 | 6,947 | -0.12(-0.59%) |
Apr 05, 2022 | 19.94 | 19.94 | 19.85 | 19.85 | 8,588 | -0.10(-0.50%) |
Apr 04, 2022 | 19.92 | 19.97 | 19.91 | 19.95 | 7,915 | +0.06(+0.30%) |
Apr 01, 2022 | 19.90 | 19.93 | 19.87 | 19.89 | 24,779 | -0.05(-0.24%) |
Mar 31, 2022 | 19.97 | 19.97 | 19.94 | 19.94 | 14,330 | -0.03(-0.16%) |
Mar 30, 2022 | 19.92 | 19.98 | 19.91 | 19.97 | 10,930 | +0.06(+0.29%) |
Mar 29, 2022 | 19.88 | 19.96 | 19.84 | 19.91 | 19,557 | +0.15(+0.74%) |
Mar 28, 2022 | 19.71 | 19.76 | 19.65 | 19.76 | 18,726 | +0.03(+0.13%) |
Mar 25, 2022 | 19.79 | 19.79 | 19.70 | 19.74 | 17,864 | -0.06(-0.30%) |
Mar 24, 2022 | 19.82 | 19.82 | 19.73 | 19.80 | 30,693 | -0.03(-0.13%) |
Mar 23, 2022 | 19.77 | 19.83 | 19.77 | 19.82 | 20,557 | +0.07(+0.37%) |
Mar 22, 2022 | 19.77 | 19.78 | 19.73 | 19.75 | 8,135 | -0.08(-0.39%) |
Mar 21, 2022 | 19.87 | 19.91 | 19.79 | 19.83 | 16,951 | -0.08(-0.42%) |
Mar 18, 2022 | 19.88 | 19.93 | 19.73 | 19.91 | 20,011 | +0.02(+0.09%) |
Mar 17, 2022 | 19.83 | 19.90 | 19.82 | 19.89 | 10,502 | +0.17(+0.86%) |
Mar 16, 2022 | 19.72 | 19.81 | 19.61 | 19.72 | 20,967 | +0.16(+0.81%) |
Mar 15, 2022 | 19.54 | 19.58 | 19.50 | 19.57 | 11,799 | +0.05(+0.24%) |
Mar 14, 2022 | 19.66 | 19.66 | 19.52 | 19.52 | 6,834 | -0.18(-0.92%) |
Mar 11, 2022 | 19.78 | 19.78 | 19.68 | 19.70 | 16,811 | -0.10(-0.52%) |
Mar 10, 2022 | 19.84 | 19.84 | 19.73 | 19.80 | 10,332 | -0.07(-0.37%) |
Mar 09, 2022 | 19.84 | 19.88 | 19.82 | 19.88 | 7,992 | +0.10(+0.53%) |
Mar 08, 2022 | 19.83 | 19.88 | 19.73 | 19.77 | 17,831 | -0.10(-0.50%) |
Mar 07, 2022 | 19.96 | 19.96 | 19.84 | 19.87 | 14,448 | -0.15(-0.74%) |
Mar 04, 2022 | 20.04 | 20.07 | 20.00 | 20.02 | 6,594 | -0.06(-0.30%) |
Mar 03, 2022 | 20.13 | 20.13 | 20.08 | 20.08 | 7,927 | -0.05(-0.24%) |
Mar 02, 2022 | 20.09 | 20.13 | 20.07 | 20.13 | 5,987 | +0.04(+0.19%) |