Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 171 | -0.10(-0.48%) |
May 27, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 103 | +0.15(+0.73%) |
May 26, 2022 | 20.51 | 20.63 | 20.51 | 20.63 | 1,771 | +0.15(+0.76%) |
May 25, 2022 | 20.47 | 20.48 | 20.47 | 20.47 | 12,020 | +0.10(+0.49%) |
May 24, 2022 | 20.36 | 20.37 | 20.34 | 20.37 | 37,103 | -0.06(-0.27%) |
May 23, 2022 | 20.39 | 20.45 | 20.39 | 20.43 | 23,850 | +0.02(+0.10%) |
May 20, 2022 | 20.33 | 20.44 | 20.33 | 20.41 | 14,405 | +0.02(+0.10%) |
May 19, 2022 | 20.43 | 20.43 | 20.39 | 20.39 | 4,679 | +0.01(+0.04%) |
May 18, 2022 | 20.41 | 20.41 | 20.37 | 20.38 | 2,164 | -0.14(-0.70%) |
May 17, 2022 | 20.45 | 20.53 | 20.44 | 20.52 | 10,407 | +0.12(+0.57%) |
May 16, 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 203 | +0.00(+0.00%) |
May 13, 2022 | 20.43 | 20.43 | 20.37 | 20.41 | 6,588 | +0.16(+0.81%) |
May 12, 2022 | 20.24 | 20.24 | 20.17 | 20.24 | 834 | -0.02(-0.10%) |
May 11, 2022 | 20.44 | 20.44 | 20.23 | 20.26 | 4,450 | -0.15(-0.72%) |
May 10, 2022 | 20.41 | 20.48 | 20.40 | 20.41 | 8,879 | -0.02(-0.09%) |
May 09, 2022 | 20.46 | 20.46 | 20.43 | 20.43 | 1,018 | -0.22(-1.05%) |
May 06, 2022 | 20.71 | 20.71 | 20.65 | 20.65 | 12,467 | -0.14(-0.69%) |
May 05, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 78 | -0.23(-1.12%) |
May 04, 2022 | 20.78 | 21.02 | 20.78 | 21.02 | 119 | +0.15(+0.70%) |
May 03, 2022 | 20.84 | 20.88 | 20.84 | 20.88 | 227 | +0.03(+0.14%) |
May 02, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | -0.02(-0.08%) |
Apr 29, 2022 | 20.92 | 20.94 | 20.87 | 20.87 | 1,142 | -0.16(-0.75%) |
Apr 28, 2022 | 20.90 | 21.02 | 20.90 | 21.02 | 1,229 | +0.07(+0.35%) |
Apr 27, 2022 | 21.08 | 21.08 | 20.95 | 20.95 | 594 | -0.05(-0.23%) |
Apr 26, 2022 | 21.04 | 21.04 | 21.00 | 21.00 | 169 | -0.05(-0.24%) |
Apr 22, 2022 | 21.05 | 236 | -0.10(-0.45%) | |||
Apr 21, 2022 | 21.31 | 21.36 | 21.14 | 21.14 | 1,694 | -0.17(-0.81%) |
Apr 20, 2022 | 21.36 | 21.36 | 21.32 | 21.32 | 456 | -0.01(-0.04%) |
Apr 19, 2022 | 21.31 | 21.34 | 21.31 | 21.33 | 8,199 | +0.04(+0.20%) |
Apr 18, 2022 | 21.32 | 21.32 | 21.28 | 21.28 | 187 | -0.09(-0.44%) |
Apr 14, 2022 | 21.47 | 21.47 | 21.36 | 21.38 | 2,859 | -0.07(-0.33%) |
Apr 13, 2022 | 21.31 | 21.45 | 21.31 | 21.45 | 3,036 | +0.10(+0.49%) |
Apr 12, 2022 | 21.33 | 21.39 | 21.33 | 21.34 | 3,732 | +0.05(+0.24%) |
Apr 11, 2022 | 21.32 | 21.32 | 21.29 | 21.29 | 314 | -0.09(-0.40%) |
Apr 08, 2022 | 21.41 | 21.41 | 21.38 | 21.38 | 860 | -0.08(-0.36%) |
Apr 07, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 567 | +0.01(+0.06%) |
Apr 06, 2022 | 21.39 | 21.45 | 21.39 | 21.44 | 810 | -0.11(-0.53%) |
Apr 05, 2022 | 21.74 | 21.74 | 21.56 | 21.56 | 4,970 | -0.17(-0.78%) |
Apr 04, 2022 | 21.70 | 21.73 | 21.70 | 21.73 | 3,273 | +0.09(+0.43%) |
Apr 01, 2022 | 21.62 | 21.65 | 21.62 | 21.63 | 6,262 | +0.01(+0.03%) |
Mar 31, 2022 | 21.67 | 21.68 | 21.63 | 21.63 | 3,456 | -0.02(-0.07%) |
Mar 30, 2022 | 21.71 | 21.71 | 21.64 | 21.64 | 6,075 | -0.04(-0.20%) |
Mar 29, 2022 | 21.68 | 21.71 | 21.68 | 21.69 | 5,452 | +0.16(+0.74%) |
Mar 28, 2022 | 21.46 | 21.53 | 21.45 | 21.53 | 1,791 | +0.05(+0.25%) |
Mar 25, 2022 | 21.48 | 21.48 | 21.45 | 21.48 | 2,232 | -0.07(-0.31%) |
Mar 24, 2022 | 21.51 | 21.54 | 21.51 | 21.54 | 1,266 | +0.06(+0.28%) |
Mar 23, 2022 | 21.52 | 21.52 | 21.47 | 21.48 | 12,370 | -0.07(-0.33%) |
Mar 22, 2022 | 21.53 | 21.58 | 21.53 | 21.56 | 2,233 | +0.08(+0.38%) |
Mar 21, 2022 | 21.52 | 21.52 | 21.46 | 21.47 | 9,894 | -0.10(-0.46%) |
Mar 18, 2022 | 21.52 | 21.57 | 21.52 | 21.57 | 270 | +0.11(+0.53%) |
Mar 17, 2022 | 21.45 | 21.46 | 21.45 | 21.46 | 268 | +0.12(+0.57%) |
Mar 16, 2022 | 21.18 | 21.34 | 21.18 | 21.34 | 250 | +0.22(+1.05%) |
Mar 15, 2022 | 21.08 | 21.12 | 21.08 | 21.12 | 3,091 | +0.09(+0.42%) |
Mar 14, 2022 | 21.02 | 21.03 | 21.02 | 21.03 | 122 | -0.15(-0.72%) |
Mar 11, 2022 | 21.31 | 21.31 | 21.18 | 21.18 | 425 | -0.16(-0.76%) |
Mar 10, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 196 | -0.07(-0.32%) |
Mar 09, 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 247 | +0.16(+0.73%) |
Mar 08, 2022 | 21.27 | 21.28 | 21.24 | 21.26 | 5,396 | -0.04(-0.18%) |
Mar 07, 2022 | 21.37 | 21.39 | 21.30 | 21.30 | 3,136 | -0.22(-1.04%) |
Mar 04, 2022 | 21.54 | 21.57 | 21.49 | 21.52 | 9,876 | -0.11(-0.49%) |
Mar 03, 2022 | 21.68 | 21.68 | 21.63 | 21.63 | 1,173 | -0.08(-0.38%) |
Mar 02, 2022 | 21.69 | 21.71 | 21.69 | 21.71 | 1,488 | +0.04(+0.17%) |