Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.04 | 20.06 | 20.04 | 20.05 | 13,561 | -0.04(-0.21%) |
May 27, 2022 | 20.13 | 20.13 | 20.09 | 20.09 | 2,139 | +0.01(+0.07%) |
May 26, 2022 | 20.13 | 20.13 | 20.06 | 20.08 | 15,992 | +0.00(+0.00%) |
May 25, 2022 | 20.07 | 20.08 | 20.07 | 20.08 | 385 | +0.00(+0.02%) |
May 24, 2022 | 20.01 | 20.07 | 20.01 | 20.07 | 9,719 | +0.12(+0.61%) |
May 23, 2022 | 20.00 | 20.00 | 19.94 | 19.95 | 13,010 | -0.04(-0.19%) |
May 20, 2022 | 20.00 | 20.01 | 19.98 | 19.99 | 26,661 | +0.04(+0.19%) |
May 19, 2022 | 19.97 | 20.00 | 19.95 | 19.95 | 22,093 | +0.03(+0.16%) |
May 18, 2022 | 19.86 | 19.92 | 19.86 | 19.92 | 3,987 | +0.06(+0.31%) |
May 17, 2022 | 19.87 | 19.90 | 19.86 | 19.86 | 1,887 | -0.07(-0.37%) |
May 16, 2022 | 19.97 | 19.97 | 19.93 | 19.93 | 14,724 | +0.02(+0.09%) |
May 13, 2022 | 19.90 | 19.92 | 19.89 | 19.91 | 3,444 | -0.04(-0.19%) |
May 12, 2022 | 19.93 | 19.96 | 19.92 | 19.95 | 10,464 | +0.08(+0.40%) |
May 11, 2022 | 19.85 | 19.87 | 19.85 | 19.87 | 983 | +0.01(+0.03%) |
May 10, 2022 | 19.91 | 19.91 | 19.87 | 19.87 | 12,305 | +0.02(+0.09%) |
May 09, 2022 | 19.78 | 19.85 | 19.77 | 19.85 | 10,597 | +0.07(+0.33%) |
May 06, 2022 | 19.79 | 19.81 | 19.78 | 19.78 | 6,588 | -0.05(-0.24%) |
May 05, 2022 | 19.87 | 19.89 | 19.76 | 19.83 | 21,311 | -0.07(-0.33%) |
May 04, 2022 | 19.81 | 19.89 | 19.79 | 19.89 | 18,208 | +0.08(+0.42%) |
May 03, 2022 | 19.87 | 19.87 | 19.81 | 19.81 | 11,929 | -0.02(-0.09%) |
May 02, 2022 | 19.87 | 19.87 | 19.81 | 19.83 | 23,694 | -0.08(-0.40%) |
Apr 29, 2022 | 19.90 | 19.91 | 19.89 | 19.91 | 12,620 | -0.04(-0.19%) |
Apr 28, 2022 | 19.96 | 19.96 | 19.92 | 19.94 | 15,254 | +0.00(+0.00%) |
Apr 27, 2022 | 19.99 | 20.00 | 19.94 | 19.94 | 29,705 | -0.00(-0.02%) |
Apr 26, 2022 | 19.95 | 19.95 | 19.88 | 19.95 | 29,533 | +0.17(+0.85%) |
Apr 25, 2022 | 19.94 | 19.94 | 19.78 | 19.78 | 408,124 | -0.08(-0.42%) |
Apr 22, 2022 | 19.84 | 19.87 | 19.83 | 19.87 | 6,414 | -0.01(-0.05%) |
Apr 21, 2022 | 19.89 | 19.89 | 19.85 | 19.87 | 7,084 | -0.05(-0.23%) |
Apr 20, 2022 | 19.90 | 19.94 | 19.74 | 19.92 | 32,654 | -0.02(-0.09%) |
Apr 19, 2022 | 19.92 | 19.96 | 19.92 | 19.94 | 73,637 | -0.08(-0.40%) |
Apr 18, 2022 | 20.04 | 20.04 | 20.01 | 20.02 | 9,768 | -0.02(-0.09%) |
Apr 14, 2022 | 20.07 | 20.10 | 20.01 | 20.04 | 13,875 | -0.11(-0.53%) |
Apr 13, 2022 | 20.16 | 20.16 | 20.14 | 20.14 | 2,102 | +0.04(+0.21%) |
Apr 12, 2022 | 20.10 | 20.13 | 20.10 | 20.10 | 4,661 | +0.03(+0.14%) |
Apr 11, 2022 | 20.10 | 20.10 | 20.07 | 20.07 | 11,592 | -0.06(-0.30%) |
Apr 08, 2022 | 20.15 | 20.16 | 20.14 | 20.14 | 3,872 | -0.10(-0.51%) |
Apr 07, 2022 | 20.25 | 20.25 | 20.20 | 20.24 | 78,832 | -0.02(-0.09%) |
Apr 06, 2022 | 20.22 | 20.27 | 20.21 | 20.26 | 287,671 | -0.04(-0.21%) |
Apr 05, 2022 | 20.37 | 20.38 | 20.30 | 20.30 | 14,463 | -0.11(-0.52%) |
Apr 04, 2022 | 20.41 | 20.41 | 20.38 | 20.41 | 16,383 | +0.00(+0.01%) |
Apr 01, 2022 | 20.36 | 20.42 | 20.36 | 20.40 | 44,230 | -0.04(-0.21%) |
Mar 31, 2022 | 20.44 | 20.46 | 20.41 | 20.45 | 29,932 | +0.04(+0.20%) |
Mar 30, 2022 | 20.34 | 20.40 | 20.34 | 20.40 | 29,871 | +0.08(+0.41%) |
Mar 29, 2022 | 20.32 | 20.33 | 20.30 | 20.32 | 10,023 | +0.01(+0.04%) |
Mar 28, 2022 | 20.28 | 20.31 | 20.28 | 20.31 | 7,816 | -0.06(-0.29%) |
Mar 25, 2022 | 20.38 | 20.38 | 20.37 | 20.37 | 7,581 | -0.11(-0.52%) |
Mar 24, 2022 | 20.48 | 20.48 | 20.47 | 20.48 | 3,702 | -0.03(-0.16%) |
Mar 23, 2022 | 20.49 | 20.52 | 20.49 | 20.51 | 13,896 | +0.03(+0.14%) |
Mar 22, 2022 | 20.48 | 20.49 | 20.47 | 20.48 | 4,782 | -0.06(-0.29%) |
Mar 21, 2022 | 20.59 | 20.59 | 20.50 | 20.54 | 20,784 | -0.08(-0.40%) |
Mar 18, 2022 | 20.64 | 20.65 | 20.63 | 20.63 | 19,743 | +0.02(+0.09%) |
Mar 17, 2022 | 20.60 | 20.64 | 20.60 | 20.61 | 13,039 | +0.04(+0.20%) |
Mar 16, 2022 | 20.59 | 20.60 | 20.54 | 20.57 | 14,418 | -0.06(-0.27%) |
Mar 15, 2022 | 20.68 | 20.68 | 20.60 | 20.62 | 11,448 | -0.07(-0.34%) |
Mar 14, 2022 | 20.70 | 20.71 | 20.66 | 20.69 | 42,386 | -0.06(-0.31%) |
Mar 11, 2022 | 20.75 | 20.78 | 20.73 | 20.76 | 27,038 | -0.02(-0.09%) |
Mar 10, 2022 | 20.76 | 20.80 | 20.73 | 20.78 | 107,812 | -0.03(-0.13%) |
Mar 09, 2022 | 20.84 | 20.84 | 20.79 | 20.80 | 9,390 | -0.08(-0.40%) |
Mar 08, 2022 | 20.89 | 20.89 | 20.83 | 20.89 | 3,547 | -0.04(-0.20%) |
Mar 07, 2022 | 20.98 | 20.98 | 20.91 | 20.93 | 3,931 | -0.04(-0.20%) |
Mar 04, 2022 | 20.98 | 20.99 | 20.97 | 20.97 | 32,352 | +0.05(+0.22%) |
Mar 03, 2022 | 20.91 | 20.94 | 20.88 | 20.92 | 219,382 | -0.02(-0.09%) |
Mar 02, 2022 | 20.99 | 20.99 | 20.93 | 20.94 | 4,919 | -0.08(-0.40%) |