Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.65 | 19.66 | 19.64 | 19.65 | 2,811 | +0.11(+0.55%) |
May 30, 2022 | 19.55 | 19.55 | 19.53 | 19.54 | 1,959 | -0.05(-0.25%) |
May 29, 2022 | 19.61 | 19.60 | 19.57 | 19.59 | 801 | +0.02(+0.11%) |
May 27, 2022 | 19.76 | 19.79 | 19.55 | 19.57 | 80,804 | -0.20(-1.03%) |
May 26, 2022 | 19.76 | 19.78 | 19.76 | 19.77 | 2,206 | -0.03(-0.17%) |
May 25, 2022 | 19.83 | 19.84 | 19.81 | 19.81 | 2,694 | -0.03(-0.15%) |
May 24, 2022 | 19.84 | 19.84 | 19.82 | 19.84 | 3,498 | -0.07(-0.37%) |
May 23, 2022 | 19.87 | 19.92 | 19.86 | 19.91 | 2,875 | +0.06(+0.29%) |
May 22, 2022 | 19.88 | 19.87 | 19.84 | 19.85 | 1,549 | -0.00(-0.02%) |
May 20, 2022 | 19.93 | 19.96 | 19.83 | 19.86 | 99,412 | -0.08(-0.41%) |
May 19, 2022 | 19.93 | 19.94 | 19.90 | 19.94 | 3,945 | -0.10(-0.50%) |
May 18, 2022 | 20.04 | 20.04 | 20.02 | 20.04 | 3,542 | +0.10(+0.48%) |
May 17, 2022 | 19.93 | 19.94 | 19.92 | 19.94 | 2,872 | -0.08(-0.40%) |
May 16, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 3,745 | -0.08(-0.39%) |
May 15, 2022 | 20.09 | 20.10 | 20.08 | 20.10 | 2,412 | +0.01(+0.06%) |
May 13, 2022 | 20.24 | 20.25 | 20.08 | 20.09 | 101,371 | -0.13(-0.65%) |
May 12, 2022 | 20.24 | 20.25 | 20.21 | 20.22 | 4,068 | -0.09(-0.47%) |
May 11, 2022 | 20.31 | 20.33 | 20.29 | 20.32 | 3,678 | -0.06(-0.30%) |
May 10, 2022 | 20.39 | 20.39 | 20.37 | 20.38 | 2,819 | +0.01(+0.04%) |
May 09, 2022 | 20.39 | 20.40 | 20.36 | 20.37 | 2,592 | +0.20(+0.98%) |
May 08, 2022 | 20.14 | 20.18 | 20.13 | 20.17 | 2,104 | +0.04(+0.18%) |
May 06, 2022 | 20.22 | 20.30 | 20.07 | 20.13 | 138,400 | -0.09(-0.45%) |
May 05, 2022 | 20.22 | 20.24 | 20.21 | 20.23 | 3,315 | +0.18(+0.89%) |
May 04, 2022 | 20.01 | 20.06 | 20.02 | 20.05 | 3,265 | -0.24(-1.16%) |
May 03, 2022 | 20.28 | 20.29 | 20.26 | 20.28 | 2,377 | -0.19(-0.92%) |
May 02, 2022 | 20.47 | 20.48 | 20.45 | 20.47 | 3,108 | +0.07(+0.34%) |
May 01, 2022 | 20.42 | 20.43 | 20.38 | 20.40 | 1,326 | +0.00(+0.00%) |
Apr 29, 2022 | 20.43 | 20.46 | 20.29 | 20.40 | 85,762 | -0.04(-0.21%) |
Apr 28, 2022 | 20.43 | 20.46 | 20.44 | 20.45 | 2,080 | +0.07(+0.32%) |
Apr 27, 2022 | 20.38 | 20.40 | 20.37 | 20.38 | 2,444 | -0.00(-0.01%) |
Apr 26, 2022 | 20.43 | 20.43 | 20.38 | 20.38 | 2,977 | +0.17(+0.85%) |
Apr 25, 2022 | 20.20 | 20.22 | 20.20 | 20.21 | 3,783 | -0.03(-0.15%) |
Apr 24, 2022 | 20.22 | 20.26 | 20.20 | 20.24 | 1,146 | +0.02(+0.09%) |
Apr 22, 2022 | 20.16 | 20.38 | 20.15 | 20.22 | 98,480 | +0.05(+0.26%) |
Apr 21, 2022 | 20.16 | 20.18 | 20.15 | 20.17 | 2,543 | +0.18(+0.92%) |
Apr 20, 2022 | 19.98 | 19.99 | 19.97 | 19.99 | 3,630 | -0.03(-0.17%) |
Apr 19, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 3,289 | +0.20(+1.02%) |
Apr 18, 2022 | 19.82 | 19.83 | 19.81 | 19.82 | 2,544 | -0.14(-0.72%) |
Apr 17, 2022 | 19.95 | 20.01 | 19.95 | 19.96 | 2,370 | +0.04(+0.18%) |
Apr 15, 2022 | 19.96 | 19.98 | 19.90 | 19.93 | 41,551 | -0.04(-0.19%) |
Apr 14, 2022 | 19.96 | 19.98 | 19.95 | 19.96 | 6,027 | +0.21(+1.05%) |
Apr 13, 2022 | 19.78 | 19.78 | 19.75 | 19.76 | 2,715 | -0.04(-0.21%) |
Apr 12, 2022 | 19.80 | 19.81 | 19.79 | 19.80 | 2,815 | -0.13(-0.66%) |
Apr 11, 2022 | 19.93 | 19.95 | 19.90 | 19.93 | 5,160 | -0.11(-0.55%) |
Apr 10, 2022 | 20.05 | 20.04 | 20.01 | 20.04 | 2,286 | +0.01(+0.03%) |
Apr 08, 2022 | 20.13 | 20.19 | 20.02 | 20.04 | 75,710 | -0.09(-0.46%) |
Apr 07, 2022 | 20.13 | 20.14 | 20.12 | 20.13 | 4,457 | -0.02(-0.09%) |
Apr 06, 2022 | 20.16 | 20.16 | 20.13 | 20.15 | 3,525 | +0.17(+0.85%) |
Apr 05, 2022 | 20.00 | 19.99 | 19.97 | 19.98 | 2,631 | +0.18(+0.90%) |
Apr 04, 2022 | 19.81 | 19.81 | 19.80 | 19.80 | 2,938 | -0.06(-0.30%) |
Apr 03, 2022 | 19.87 | 19.88 | 19.85 | 19.86 | 1,068 | +0.02(+0.09%) |
Apr 01, 2022 | 19.86 | 19.93 | 19.75 | 19.84 | 77,574 | -0.03(-0.15%) |
Mar 31, 2022 | 19.86 | 19.88 | 19.85 | 19.87 | 3,262 | -0.01(-0.03%) |
Mar 30, 2022 | 19.86 | 19.88 | 19.86 | 19.88 | 2,856 | -0.08(-0.41%) |
Mar 29, 2022 | 19.97 | 19.98 | 19.95 | 19.96 | 5,070 | -0.13(-0.63%) |
Mar 28, 2022 | 20.12 | 20.12 | 20.08 | 20.09 | 2,377 | +0.06(+0.30%) |
Mar 27, 2022 | 20.05 | 20.05 | 20.02 | 20.03 | 1,392 | +0.01(+0.03%) |
Mar 25, 2022 | 20.08 | 20.09 | 19.91 | 20.02 | 75,149 | -0.06(-0.30%) |
Mar 24, 2022 | 20.08 | 20.08 | 20.07 | 20.08 | 2,431 | -0.15(-0.72%) |
Mar 23, 2022 | 20.23 | 20.22 | 20.22 | 460 | -0.05(-0.23%) | |
Mar 22, 2022 | 20.28 | 20.28 | 20.27 | 20.27 | 2,220 | -0.10(-0.49%) |
Mar 21, 2022 | 20.37 | 20.38 | 20.37 | 20.37 | 1,521 | -0.01(-0.05%) |
Mar 20, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 1,263 | +0.03(+0.16%) |
Mar 18, 2022 | 20.52 | 20.54 | 20.35 | 20.35 | 126,328 | -0.16(-0.78%) |
Mar 17, 2022 | 20.52 | 20.52 | 20.51 | 20.51 | 3,062 | -0.14(-0.68%) |
Mar 16, 2022 | 20.63 | 20.65 | 20.65 | 20.65 | 2,902 | -0.17(-0.82%) |
Mar 15, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 2,404 | -0.07(-0.36%) |
Mar 14, 2022 | 20.91 | 20.90 | 20.89 | 20.89 | 3,646 | -0.01(-0.03%) |
Mar 13, 2022 | 20.93 | 20.92 | 20.90 | 20.90 | 1,793 | -0.00(-0.02%) |
Mar 11, 2022 | 20.93 | 21.05 | 20.84 | 20.91 | 87,413 | -0.02(-0.07%) |
Mar 10, 2022 | 20.93 | 20.94 | 20.92 | 20.92 | 2,300 | +0.01(+0.04%) |
Mar 09, 2022 | 20.90 | 20.92 | 20.88 | 20.91 | 1,148 | -0.46(-2.14%) |
Mar 08, 2022 | 21.37 | 21.37 | 21.34 | 21.37 | 1,119 | +0.05(+0.26%) |
Mar 07, 2022 | 21.30 | 21.32 | 21.30 | 21.32 | 826 | +0.36(+1.70%) |
Mar 06, 2022 | 20.94 | 20.96 | 20.91 | 20.96 | 3,935 | +0.03(+0.13%) |
Mar 04, 2022 | 20.63 | 20.97 | 20.63 | 20.93 | 117,251 | +0.29(+1.43%) |
Mar 03, 2022 | 20.63 | 20.64 | 20.63 | 20.64 | 726 | +0.01(+0.03%) |
Mar 02, 2022 | 20.61 | 20.63 | 20.61 | 20.63 | 1,698 | -0.02(-0.09%) |