Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.43 | 21.56 | 21.13 | 21.43 | 2,867 | +0.04(+0.20%) |
May 27, 2022 | 21.05 | 21.42 | 21.05 | 21.39 | 1,371 | +0.35(+1.65%) |
May 26, 2022 | 21.04 | 21.04 | 20.93 | 21.04 | 1,882 | +0.06(+0.28%) |
May 25, 2022 | 21.05 | 21.05 | 20.98 | 20.98 | 2,827 | -0.10(-0.48%) |
May 24, 2022 | 21.01 | 21.11 | 20.86 | 21.08 | 1,413 | +0.20(+0.98%) |
May 23, 2022 | 21.05 | 21.05 | 20.88 | 20.88 | 10,427 | -0.13(-0.61%) |
May 20, 2022 | 21.05 | 21.05 | 21.01 | 21.01 | 538 | +0.17(+0.81%) |
May 19, 2022 | 21.05 | 21.22 | 20.79 | 20.84 | 3,644 | -0.13(-0.61%) |
May 18, 2022 | 21.05 | 21.05 | 20.84 | 20.96 | 10,721 | -0.08(-0.40%) |
May 17, 2022 | 21.19 | 21.50 | 20.88 | 21.05 | 11,670 | -0.20(-0.96%) |
May 16, 2022 | 20.90 | 21.25 | 20.87 | 21.25 | 9,166 | +0.46(+2.20%) |
May 13, 2022 | 20.98 | 20.98 | 20.79 | 20.79 | 1,536 | +0.15(+0.71%) |
May 12, 2022 | 20.67 | 20.97 | 20.65 | 20.65 | 2,147 | +0.00(+0.00%) |
May 11, 2022 | 20.86 | 20.86 | 20.65 | 20.65 | 2,397 | -0.54(-2.56%) |
May 10, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 179 | +0.27(+1.28%) |
May 09, 2022 | 20.77 | 20.92 | 20.77 | 20.92 | 1,440 | +0.23(+1.13%) |
May 06, 2022 | 21.02 | 21.15 | 20.62 | 20.69 | 10,657 | -0.34(-1.63%) |
May 05, 2022 | 21.19 | 21.19 | 21.01 | 21.03 | 3,564 | +0.26(+1.24%) |
May 04, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 182 | +0.07(+0.34%) |
May 03, 2022 | 20.65 | 20.96 | 20.57 | 20.70 | 1,022 | -0.45(-2.11%) |
May 02, 2022 | 20.86 | 21.15 | 20.40 | 21.15 | 30,652 | +0.23(+1.10%) |
Apr 29, 2022 | 20.77 | 20.92 | 20.74 | 20.92 | 1,446 | +0.19(+0.91%) |
Apr 28, 2022 | 20.45 | 20.77 | 20.45 | 20.73 | 2,168 | +0.08(+0.40%) |
Apr 27, 2022 | 20.86 | 21.07 | 20.65 | 20.65 | 6,855 | -0.21(-1.00%) |
Apr 26, 2022 | 20.90 | 20.94 | 20.82 | 20.86 | 1,450 | +0.04(+0.20%) |
Apr 25, 2022 | 20.98 | 20.98 | 20.69 | 20.82 | 6,465 | -0.45(-2.14%) |
Apr 21, 2022 | 21.27 | 2 | +0.40(+1.94%) | |||
Apr 20, 2022 | 20.91 | 21.02 | 20.86 | 20.87 | 11,052 | -0.27(-1.26%) |
Apr 19, 2022 | 21.28 | 21.28 | 21.10 | 21.13 | 8,515 | -0.34(-1.59%) |
Apr 13, 2022 | 21.47 | 0 | +0.12(+0.55%) | |||
Apr 12, 2022 | 21.32 | 21.40 | 21.32 | 21.36 | 3,847 | +0.00(+0.00%) |
Apr 11, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 361 | +0.26(+1.23%) |
Apr 08, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 958 | -0.43(-1.98%) |
Apr 07, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 2,397 | -0.07(-0.35%) |
Apr 06, 2022 | 21.60 | 21.61 | 21.60 | 21.60 | 5,036 | +0.08(+0.39%) |
Apr 04, 2022 | 21.52 | 0 | -0.09(-0.42%) | |||
Apr 01, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 5,245 | +0.00(+0.00%) |
Mar 31, 2022 | 21.36 | 21.61 | 21.36 | 21.61 | 4,674 | +0.00(+0.00%) |
Mar 30, 2022 | 21.51 | 21.61 | 21.51 | 21.61 | 12,275 | +0.00(+0.00%) |
Mar 29, 2022 | 21.61 | 21.61 | 21.32 | 21.61 | 7,925 | +0.00(+0.00%) |
Mar 28, 2022 | 21.52 | 21.61 | 21.51 | 21.61 | 7,491 | +0.05(+0.23%) |
Mar 25, 2022 | 21.56 | 21.61 | 21.56 | 21.56 | 3,026 | -0.07(-0.30%) |
Mar 24, 2022 | 21.62 | 21.63 | 21.62 | 21.62 | 2,702 | -0.07(-0.31%) |
Mar 23, 2022 | 21.48 | 21.69 | 21.48 | 21.69 | 9,975 | +0.02(+0.08%) |
Mar 22, 2022 | 21.69 | 21.69 | 21.48 | 21.67 | 6,712 | -0.01(-0.04%) |
Mar 21, 2022 | 21.59 | 21.69 | 21.59 | 21.68 | 2,879 | -0.01(-0.04%) |
Mar 18, 2022 | 21.65 | 21.69 | 21.65 | 21.69 | 3,793 | +0.00(+0.00%) |
Mar 17, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 5,471 | +0.00(+0.00%) |
Mar 16, 2022 | 21.37 | 21.69 | 21.37 | 21.69 | 8,941 | +0.21(+0.97%) |
Mar 15, 2022 | 21.50 | 21.56 | 21.48 | 21.48 | 2,602 | -0.21(-0.96%) |
Mar 14, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 1,378 | +0.07(+0.33%) |
Mar 11, 2022 | 21.62 | 21.69 | 21.51 | 21.62 | 3,446 | -0.07(-0.33%) |
Mar 10, 2022 | 21.69 | 21.69 | 21.62 | 21.69 | 1,624 | +0.00(+0.00%) |
Mar 09, 2022 | 21.69 | 21.69 | 21.61 | 21.69 | 2,139 | +0.00(+0.00%) |
Mar 08, 2022 | 21.69 | 21.69 | 21.61 | 21.69 | 3,827 | -0.01(-0.04%) |
Mar 07, 2022 | 21.69 | 21.70 | 21.69 | 21.70 | 732 | -0.10(-0.46%) |
Mar 04, 2022 | 21.69 | 21.80 | 21.69 | 21.80 | 2,795 | -0.22(-1.00%) |
Mar 03, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 1,201 | +0.50(+2.31%) |
Mar 02, 2022 | 21.64 | 21.69 | 21.33 | 21.52 | 5,268 | -0.17(-0.77%) |