Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.38 | 19.38 | 19.27 | 19.34 | 19,512 | -0.07(-0.36%) |
May 27, 2022 | 19.39 | 19.42 | 19.35 | 19.41 | 65,550 | +0.17(+0.86%) |
May 26, 2022 | 19.13 | 19.25 | 19.13 | 19.25 | 25,646 | +0.31(+1.66%) |
May 25, 2022 | 18.78 | 18.93 | 18.78 | 18.93 | 6,001 | +0.27(+1.43%) |
May 24, 2022 | 18.61 | 18.66 | 18.57 | 18.66 | 11,533 | +0.04(+0.21%) |
May 23, 2022 | 18.62 | 18.66 | 18.61 | 18.62 | 15,560 | +0.02(+0.09%) |
May 20, 2022 | 18.58 | 18.62 | 18.53 | 18.61 | 24,401 | +0.08(+0.43%) |
May 19, 2022 | 18.51 | 18.58 | 18.48 | 18.53 | 12,687 | +0.01(+0.05%) |
May 18, 2022 | 18.64 | 18.65 | 18.49 | 18.52 | 12,440 | -0.14(-0.75%) |
May 17, 2022 | 18.70 | 18.74 | 18.64 | 18.66 | 22,535 | -0.02(-0.09%) |
May 16, 2022 | 18.72 | 18.74 | 18.68 | 18.68 | 14,685 | -0.07(-0.37%) |
May 13, 2022 | 18.75 | 18.77 | 18.70 | 18.75 | 17,360 | +0.04(+0.19%) |
May 12, 2022 | 18.71 | 18.77 | 18.64 | 18.71 | 14,114 | -0.02(-0.09%) |
May 11, 2022 | 18.85 | 18.85 | 18.72 | 18.73 | 11,118 | -0.04(-0.19%) |
May 10, 2022 | 18.83 | 18.83 | 18.71 | 18.76 | 8,687 | -0.05(-0.25%) |
May 09, 2022 | 18.92 | 18.92 | 18.79 | 18.81 | 12,914 | -0.22(-1.16%) |
May 06, 2022 | 19.12 | 19.12 | 18.93 | 19.03 | 12,936 | -0.19(-1.00%) |
May 05, 2022 | 19.32 | 19.38 | 19.11 | 19.22 | 58,852 | -0.13(-0.69%) |
May 04, 2022 | 19.20 | 19.38 | 19.20 | 19.36 | 5,099 | +0.20(+1.04%) |
May 03, 2022 | 19.16 | 19.25 | 19.16 | 19.16 | 13,881 | -0.04(-0.23%) |
May 02, 2022 | 19.21 | 19.21 | 19.11 | 19.20 | 17,594 | +0.01(+0.07%) |
Apr 29, 2022 | 19.33 | 19.33 | 19.17 | 19.19 | 14,948 | -0.18(-0.92%) |
Apr 28, 2022 | 19.39 | 19.42 | 19.32 | 19.37 | 96,840 | -0.00(-0.01%) |
Apr 27, 2022 | 19.46 | 19.47 | 19.36 | 19.37 | 15,874 | -0.11(-0.55%) |
Apr 26, 2022 | 19.46 | 19.50 | 19.43 | 19.48 | 13,354 | -0.00(-0.02%) |
Apr 25, 2022 | 19.37 | 19.48 | 19.37 | 19.48 | 14,839 | +0.04(+0.22%) |
Apr 22, 2022 | 19.44 | 19.49 | 19.36 | 19.44 | 45,488 | -0.09(-0.45%) |
Apr 21, 2022 | 19.65 | 19.66 | 19.52 | 19.52 | 4,389 | -0.07(-0.38%) |
Apr 20, 2022 | 19.63 | 19.65 | 19.57 | 19.60 | 126,331 | +0.02(+0.08%) |
Apr 19, 2022 | 19.58 | 19.61 | 19.52 | 19.58 | 18,440 | -0.04(-0.19%) |
Apr 18, 2022 | 19.65 | 19.65 | 19.59 | 19.62 | 9,997 | -0.01(-0.07%) |
Apr 14, 2022 | 19.65 | 19.72 | 19.62 | 19.63 | 35,956 | -0.07(-0.33%) |
Apr 13, 2022 | 19.64 | 19.70 | 19.59 | 19.70 | 16,054 | +0.08(+0.40%) |
Apr 12, 2022 | 19.64 | 19.65 | 19.59 | 19.62 | 8,322 | +0.09(+0.48%) |
Apr 11, 2022 | 19.59 | 19.61 | 19.48 | 19.53 | 10,275 | -0.18(-0.92%) |
Apr 08, 2022 | 19.78 | 19.78 | 19.66 | 19.71 | 9,777 | -0.09(-0.46%) |
Apr 07, 2022 | 19.80 | 19.84 | 19.78 | 19.80 | 4,431 | -0.05(-0.26%) |
Apr 06, 2022 | 19.88 | 19.91 | 19.79 | 19.85 | 6,906 | -0.12(-0.59%) |
Apr 05, 2022 | 20.05 | 20.05 | 19.97 | 19.97 | 8,538 | -0.10(-0.50%) |
Apr 04, 2022 | 20.03 | 20.09 | 20.03 | 20.07 | 7,868 | +0.06(+0.30%) |
Apr 01, 2022 | 20.02 | 20.05 | 19.98 | 20.01 | 24,634 | -0.05(-0.24%) |
Mar 31, 2022 | 20.09 | 20.09 | 20.05 | 20.05 | 14,246 | -0.03(-0.16%) |
Mar 30, 2022 | 20.04 | 20.10 | 20.03 | 20.09 | 10,866 | +0.06(+0.29%) |
Mar 29, 2022 | 20.00 | 20.08 | 19.96 | 20.03 | 19,442 | +0.15(+0.74%) |
Mar 28, 2022 | 19.83 | 19.88 | 19.77 | 19.88 | 18,617 | +0.03(+0.13%) |
Mar 25, 2022 | 19.91 | 19.91 | 19.82 | 19.85 | 17,760 | -0.06(-0.30%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.85 | 19.91 | 30,513 | -0.03(-0.13%) |
Mar 23, 2022 | 19.89 | 19.95 | 19.89 | 19.94 | 20,437 | +0.07(+0.37%) |
Mar 22, 2022 | 19.89 | 19.90 | 19.85 | 19.87 | 8,087 | -0.08(-0.39%) |
Mar 21, 2022 | 19.99 | 20.03 | 19.91 | 19.94 | 16,852 | -0.08(-0.42%) |
Mar 18, 2022 | 20.00 | 20.05 | 19.85 | 20.03 | 19,893 | +0.02(+0.09%) |
Mar 17, 2022 | 19.95 | 20.01 | 19.94 | 20.01 | 10,440 | +0.17(+0.86%) |
Mar 16, 2022 | 19.84 | 19.92 | 19.72 | 19.84 | 20,844 | +0.16(+0.81%) |
Mar 15, 2022 | 19.66 | 19.70 | 19.61 | 19.68 | 11,730 | +0.05(+0.24%) |
Mar 14, 2022 | 19.78 | 19.78 | 19.63 | 19.63 | 6,794 | -0.18(-0.92%) |
Mar 11, 2022 | 19.90 | 19.90 | 19.79 | 19.82 | 16,712 | -0.10(-0.52%) |
Mar 10, 2022 | 19.96 | 19.96 | 19.85 | 19.92 | 10,272 | -0.07(-0.37%) |
Mar 09, 2022 | 19.96 | 19.99 | 19.94 | 19.99 | 7,945 | +0.10(+0.53%) |
Mar 08, 2022 | 19.95 | 19.99 | 19.85 | 19.89 | 17,726 | -0.10(-0.50%) |
Mar 07, 2022 | 20.08 | 20.08 | 19.96 | 19.99 | 14,363 | -0.15(-0.74%) |
Mar 04, 2022 | 20.16 | 20.19 | 20.11 | 20.14 | 6,555 | -0.06(-0.30%) |
Mar 03, 2022 | 20.25 | 20.25 | 20.20 | 20.20 | 7,881 | -0.05(-0.24%) |
Mar 02, 2022 | 20.21 | 20.25 | 20.19 | 20.24 | 5,952 | +0.04(+0.19%) |