Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.71 | 19.71 | 19.65 | 19.67 | 74,188 | -0.07(-0.36%) |
May 27, 2022 | 19.74 | 19.77 | 19.73 | 19.74 | 11,389 | -0.02(-0.11%) |
May 26, 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 90 | +0.00(+0.02%) |
May 25, 2022 | 19.80 | 19.80 | 19.75 | 19.76 | 5,811 | +0.02(+0.11%) |
May 24, 2022 | 19.71 | 19.74 | 19.71 | 19.74 | 482 | +0.03(+0.15%) |
May 23, 2022 | 19.72 | 19.72 | 19.71 | 19.71 | 373 | -0.03(-0.13%) |
May 20, 2022 | 19.76 | 19.76 | 19.71 | 19.73 | 12,723 | -0.02(-0.11%) |
May 19, 2022 | 19.77 | 19.78 | 19.73 | 19.75 | 3,343 | +0.01(+0.04%) |
May 18, 2022 | 19.77 | 19.77 | 19.72 | 19.74 | 12,387 | -0.00(-0.02%) |
May 17, 2022 | 19.77 | 19.77 | 19.72 | 19.75 | 32,356 | -0.04(-0.21%) |
May 16, 2022 | 19.77 | 19.79 | 19.77 | 19.79 | 14,645 | -0.01(-0.04%) |
May 13, 2022 | 19.82 | 19.83 | 19.78 | 19.80 | 2,479 | +0.00(+0.02%) |
May 12, 2022 | 19.79 | 19.82 | 19.77 | 19.80 | 10,941 | +0.04(+0.21%) |
May 11, 2022 | 19.70 | 19.75 | 19.70 | 19.75 | 19,127 | +0.06(+0.32%) |
May 10, 2022 | 19.67 | 19.72 | 19.67 | 19.69 | 962 | +0.00(+0.02%) |
May 09, 2022 | 19.67 | 19.70 | 19.67 | 19.69 | 4,185 | -0.02(-0.11%) |
May 06, 2022 | 19.72 | 19.72 | 19.69 | 19.71 | 12,815 | -0.01(-0.04%) |
May 05, 2022 | 19.72 | 19.77 | 19.71 | 19.72 | 1,647 | -0.09(-0.47%) |
May 04, 2022 | 19.75 | 19.84 | 19.72 | 19.81 | 21,335 | +0.08(+0.38%) |
May 03, 2022 | 19.79 | 19.79 | 19.73 | 19.73 | 29,072 | +0.01(+0.04%) |
May 02, 2022 | 19.76 | 19.76 | 19.72 | 19.72 | 761 | -0.03(-0.17%) |
Apr 29, 2022 | 19.77 | 19.78 | 19.73 | 19.76 | 237,540 | -0.00(-0.02%) |
Apr 28, 2022 | 19.73 | 19.76 | 19.73 | 19.76 | 2,341 | -0.06(-0.30%) |
Apr 27, 2022 | 19.85 | 19.85 | 19.82 | 19.82 | 280 | +0.00(+0.00%) |
Apr 26, 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 505 | +0.02(+0.11%) |
Apr 25, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 221 | +0.05(+0.28%) |
Apr 22, 2022 | 19.73 | 19.74 | 19.72 | 19.74 | 1,943 | -0.01(-0.04%) |
Apr 21, 2022 | 19.73 | 19.75 | 19.73 | 19.75 | 8,068 | -0.05(-0.23%) |
Apr 20, 2022 | 19.81 | 19.82 | 19.80 | 19.80 | 5,422 | +0.02(+0.11%) |
Apr 19, 2022 | 19.80 | 19.80 | 19.78 | 19.78 | 1,442 | -0.02(-0.11%) |
Apr 18, 2022 | 19.78 | 19.80 | 19.78 | 19.80 | 799 | +0.02(+0.08%) |
Apr 14, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 135 | -0.07(-0.34%) |
Apr 13, 2022 | 19.87 | 19.87 | 19.85 | 19.85 | 521 | +0.02(+0.09%) |
Apr 12, 2022 | 19.82 | 19.85 | 19.82 | 19.83 | 14,068 | +0.04(+0.21%) |
Apr 11, 2022 | 19.82 | 19.82 | 19.79 | 19.79 | 29,142 | -0.06(-0.30%) |
Apr 08, 2022 | 19.84 | 19.85 | 19.83 | 19.85 | 1,194 | -0.01(-0.06%) |
Apr 07, 2022 | 19.88 | 19.88 | 19.85 | 19.86 | 481 | -0.03(-0.15%) |
Apr 06, 2022 | 19.87 | 19.91 | 19.87 | 19.89 | 6,005 | -0.01(-0.06%) |
Apr 05, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 3 | -0.05(-0.27%) |
Apr 04, 2022 | 19.97 | 19.98 | 19.96 | 19.96 | 2,675 | -0.01(-0.06%) |
Apr 01, 2022 | 19.97 | 19.98 | 19.97 | 19.97 | 1,560 | +0.01(+0.04%) |
Mar 31, 2022 | 19.94 | 19.97 | 19.94 | 19.96 | 353,672 | +0.08(+0.40%) |
Mar 30, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 652 | +0.00(+0.02%) |
Mar 29, 2022 | 19.89 | 19.89 | 19.88 | 19.88 | 244 | -0.07(-0.36%) |
Mar 28, 2022 | 19.93 | 19.95 | 19.93 | 19.95 | 5,253 | +0.03(+0.13%) |
Mar 25, 2022 | 19.98 | 19.98 | 19.93 | 19.93 | 508 | -0.03(-0.17%) |
Mar 24, 2022 | 19.99 | 19.99 | 19.96 | 19.96 | 558 | -0.03(-0.15%) |
Mar 23, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 111 | +0.02(+0.11%) |
Mar 22, 2022 | 19.98 | 19.99 | 19.97 | 19.97 | 16,105 | -0.04(-0.21%) |
Mar 21, 2022 | 20.01 | 20.02 | 20.00 | 20.01 | 1,321 | -0.07(-0.34%) |
Mar 18, 2022 | 20.06 | 20.08 | 20.06 | 20.08 | 12,502 | +0.03(+0.13%) |
Mar 17, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 355 | +0.02(+0.08%) |
Mar 16, 2022 | 20.03 | 20.06 | 20.03 | 20.04 | 272,696 | -0.03(-0.13%) |
Mar 15, 2022 | 20.04 | 20.06 | 20.04 | 20.06 | 614 | -0.03(-0.13%) |
Mar 14, 2022 | 20.20 | 20.20 | 20.06 | 20.09 | 799 | -0.03(-0.16%) |
Mar 11, 2022 | 20.14 | 20.14 | 20.12 | 20.12 | 3,382 | +0.09(+0.44%) |
Mar 10, 2022 | 20.12 | 20.12 | 19.99 | 20.03 | 240,974 | -0.13(-0.65%) |
Mar 09, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 134 | -0.08(-0.37%) |
Mar 08, 2022 | 20.24 | 20.30 | 20.24 | 20.24 | 8,487 | -0.06(-0.29%) |
Mar 07, 2022 | 20.32 | 20.32 | 20.30 | 20.30 | 720 | -0.07(-0.35%) |
Mar 04, 2022 | 20.40 | 20.40 | 20.37 | 20.37 | 237 | +0.05(+0.25%) |
Mar 03, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | -0.01(-0.04%) |
Mar 02, 2022 | 20.35 | 20.36 | 20.31 | 20.33 | 7,507 | -0.06(-0.29%) |