Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.72 | 20.94 | 20.72 | 20.90 | 10,029 | +0.08(+0.39%) |
May 27, 2022 | 20.77 | 20.87 | 20.76 | 20.82 | 18,874 | +0.09(+0.42%) |
May 26, 2022 | 20.75 | 20.86 | 20.66 | 20.73 | 16,512 | +0.10(+0.47%) |
May 25, 2022 | 20.44 | 20.64 | 20.44 | 20.64 | 21,668 | +0.24(+1.16%) |
May 24, 2022 | 20.29 | 20.44 | 20.27 | 20.40 | 21,765 | +0.13(+0.65%) |
May 23, 2022 | 20.28 | 20.31 | 20.22 | 20.27 | 21,208 | -0.03(-0.13%) |
May 20, 2022 | 20.39 | 20.39 | 20.17 | 20.29 | 113,700 | +0.04(+0.22%) |
May 19, 2022 | 20.24 | 20.37 | 20.14 | 20.25 | 36,751 | -0.00(-0.00%) |
May 18, 2022 | 20.36 | 20.36 | 20.21 | 20.25 | 19,411 | -0.17(-0.81%) |
May 17, 2022 | 20.41 | 20.42 | 20.33 | 20.42 | 46,932 | +0.00(+0.00%) |
May 16, 2022 | 20.42 | 20.50 | 20.39 | 20.42 | 28,371 | -0.01(-0.04%) |
May 13, 2022 | 20.48 | 20.49 | 20.31 | 20.43 | 129,707 | +0.08(+0.39%) |
May 12, 2022 | 20.47 | 20.58 | 20.35 | 20.35 | 202,965 | -0.11(-0.56%) |
May 11, 2022 | 20.50 | 20.61 | 20.39 | 20.46 | 43,150 | +0.05(+0.26%) |
May 10, 2022 | 20.54 | 20.54 | 20.38 | 20.41 | 171,811 | +0.00(+0.00%) |
May 09, 2022 | 20.46 | 20.51 | 20.39 | 20.41 | 32,209 | -0.17(-0.81%) |
May 06, 2022 | 20.51 | 20.61 | 20.51 | 20.58 | 27,959 | -0.07(-0.34%) |
May 05, 2022 | 20.80 | 20.80 | 20.52 | 20.65 | 34,438 | -0.18(-0.84%) |
May 04, 2022 | 20.65 | 20.86 | 20.59 | 20.82 | 56,112 | +0.20(+0.96%) |
May 03, 2022 | 20.58 | 20.68 | 20.58 | 20.62 | 53,561 | +0.09(+0.45%) |
May 02, 2022 | 20.50 | 20.58 | 20.45 | 20.53 | 31,693 | +0.02(+0.09%) |
Apr 29, 2022 | 20.72 | 20.76 | 20.51 | 20.51 | 26,794 | -0.15(-0.72%) |
Apr 28, 2022 | 20.63 | 20.70 | 20.53 | 20.66 | 13,234 | +0.15(+0.73%) |
Apr 27, 2022 | 20.67 | 20.67 | 20.51 | 20.51 | 18,231 | -0.15(-0.72%) |
Apr 26, 2022 | 20.81 | 20.81 | 20.64 | 20.66 | 24,048 | -0.12(-0.59%) |
Apr 25, 2022 | 20.65 | 20.87 | 20.65 | 20.79 | 33,501 | +0.10(+0.47%) |
Apr 22, 2022 | 20.72 | 20.75 | 20.64 | 20.69 | 46,565 | -0.04(-0.21%) |
Apr 21, 2022 | 20.96 | 20.96 | 20.73 | 20.73 | 47,577 | -0.18(-0.88%) |
Apr 20, 2022 | 20.93 | 20.99 | 20.91 | 20.92 | 15,677 | +0.13(+0.63%) |
Apr 19, 2022 | 20.81 | 20.89 | 20.77 | 20.79 | 43,746 | -0.04(-0.21%) |
Apr 18, 2022 | 20.92 | 20.96 | 20.81 | 20.83 | 79,620 | -0.16(-0.75%) |
Apr 14, 2022 | 21.07 | 21.10 | 20.98 | 20.99 | 23,705 | -0.05(-0.25%) |
Apr 13, 2022 | 20.88 | 21.08 | 20.88 | 21.04 | 243,953 | +0.09(+0.42%) |
Apr 12, 2022 | 21.06 | 21.16 | 20.95 | 20.95 | 37,297 | -0.07(-0.33%) |
Apr 11, 2022 | 21.13 | 21.13 | 20.97 | 21.02 | 93,550 | -0.03(-0.12%) |
Apr 08, 2022 | 21.08 | 21.12 | 21.05 | 21.05 | 47,229 | -0.07(-0.33%) |
Apr 07, 2022 | 21.21 | 21.23 | 21.12 | 21.12 | 17,995 | -0.01(-0.04%) |
Apr 06, 2022 | 21.10 | 21.20 | 21.05 | 21.13 | 73,789 | +0.01(+0.04%) |
Apr 05, 2022 | 21.31 | 21.33 | 21.10 | 21.12 | 50,919 | -0.22(-1.03%) |
Apr 04, 2022 | 21.28 | 21.35 | 21.21 | 21.34 | 79,082 | +0.11(+0.52%) |
Apr 01, 2022 | 21.15 | 21.30 | 21.15 | 21.23 | 262,363 | +0.12(+0.58%) |
Mar 31, 2022 | 21.17 | 21.25 | 21.11 | 21.11 | 163,632 | -0.08(-0.37%) |
Mar 30, 2022 | 21.23 | 21.23 | 21.11 | 21.18 | 3,991,031 | -0.10(-0.45%) |
Mar 29, 2022 | 21.25 | 21.33 | 21.22 | 21.28 | 9,331,083 | +0.04(+0.16%) |
Mar 28, 2022 | 21.19 | 21.27 | 21.13 | 21.25 | 41,346 | +0.09(+0.41%) |
Mar 25, 2022 | 21.14 | 21.18 | 21.08 | 21.16 | 36,088 | +0.08(+0.37%) |
Mar 24, 2022 | 20.95 | 21.11 | 20.84 | 21.08 | 45,855 | +0.09(+0.42%) |
Mar 23, 2022 | 21.11 | 21.11 | 20.97 | 20.99 | 33,358 | -0.10(-0.48%) |
Mar 22, 2022 | 21.11 | 21.14 | 21.05 | 21.09 | 65,055 | +0.04(+0.19%) |
Mar 21, 2022 | 20.99 | 21.12 | 20.98 | 21.05 | 58,302 | +0.05(+0.25%) |
Mar 18, 2022 | 20.93 | 21.06 | 20.85 | 21.00 | 139,629 | -0.04(-0.17%) |
Mar 17, 2022 | 20.86 | 21.18 | 20.86 | 21.04 | 109,952 | +0.41(+1.99%) |
Mar 16, 2022 | 20.66 | 20.73 | 20.50 | 20.62 | 83,333 | +0.20(+0.99%) |
Mar 15, 2022 | 20.21 | 20.47 | 20.21 | 20.42 | 203,124 | +0.23(+1.13%) |
Mar 14, 2022 | 20.24 | 20.27 | 20.13 | 20.19 | 185,704 | -0.03(-0.13%) |
Mar 11, 2022 | 20.24 | 20.31 | 20.18 | 20.22 | 163,072 | +0.03(+0.15%) |
Mar 10, 2022 | 20.25 | 20.26 | 20.13 | 20.19 | 44,686 | -0.10(-0.50%) |
Mar 09, 2022 | 20.19 | 20.37 | 20.11 | 20.29 | 157,295 | +0.08(+0.39%) |
Mar 08, 2022 | 20.14 | 20.26 | 19.98 | 20.21 | 82,993 | +0.19(+0.96%) |
Mar 07, 2022 | 20.27 | 20.36 | 20.02 | 20.02 | 436,475 | -0.37(-1.82%) |
Mar 04, 2022 | 20.56 | 20.56 | 20.39 | 20.39 | 43,312 | -0.22(-1.08%) |
Mar 03, 2022 | 20.65 | 20.68 | 20.57 | 20.61 | 89,700 | +0.02(+0.08%) |
Mar 02, 2022 | 20.60 | 20.65 | 20.47 | 20.60 | 62,404 | +0.01(+0.05%) |