Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.21 | 20.21 | 20.17 | 20.17 | 989 | -0.16(-0.79%) |
May 27, 2022 | 20.33 | 20.34 | 20.33 | 20.33 | 723 | +0.09(+0.44%) |
May 26, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 2 | +0.07(+0.37%) |
May 25, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | +0.14(+0.70%) |
May 24, 2022 | 19.93 | 20.03 | 19.93 | 20.03 | 1,581 | +0.17(+0.86%) |
May 23, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 54 | -0.10(-0.48%) |
May 20, 2022 | 19.94 | 19.95 | 19.91 | 19.95 | 1,035 | +0.11(+0.55%) |
May 19, 2022 | 19.89 | 19.89 | 19.82 | 19.84 | 551 | +0.04(+0.20%) |
May 18, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 39 | +0.04(+0.18%) |
May 17, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 19 | -0.09(-0.46%) |
May 16, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) |
May 13, 2022 | 19.92 | 19.92 | 19.87 | 19.87 | 868 | -0.12(-0.60%) |
May 12, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 5 | +0.05(+0.23%) |
May 11, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.07(+0.33%) |
May 10, 2022 | 19.94 | 19.94 | 19.83 | 19.88 | 419 | +0.10(+0.50%) |
May 09, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 42 | +0.01(+0.03%) |
May 06, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 109 | -0.09(-0.46%) |
May 05, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 213 | -0.20(-1.01%) |
May 04, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 72 | +0.13(+0.64%) |
May 03, 2022 | 19.94 | 19.94 | 19.94 | 19.94 | 2 | +0.07(+0.33%) |
May 02, 2022 | 19.86 | 19.88 | 19.86 | 19.88 | 501 | -0.14(-0.71%) |
Apr 29, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 109 | -0.11(-0.57%) |
Apr 28, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 18 | -0.05(-0.23%) |
Apr 27, 2022 | 20.29 | 20.29 | 20.18 | 20.18 | 293 | -0.10(-0.50%) |
Apr 26, 2022 | 20.29 | 20.29 | 20.24 | 20.28 | 807 | +0.14(+0.69%) |
Apr 22, 2022 | 20.14 | 4 | -0.07(-0.33%) | |||
Apr 21, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | -0.15(-0.72%) |
Apr 20, 2022 | 20.33 | 20.35 | 20.33 | 20.35 | 1,096 | +0.17(+0.83%) |
Apr 19, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 17 | -0.13(-0.62%) |
Apr 18, 2022 | 20.37 | 20.37 | 20.31 | 20.31 | 333 | -0.10(-0.50%) |
Apr 14, 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 115 | -0.19(-0.91%) |
Apr 13, 2022 | 20.63 | 20.63 | 20.60 | 20.60 | 326 | +0.05(+0.22%) |
Apr 12, 2022 | 20.61 | 20.61 | 20.56 | 20.56 | 662 | +0.06(+0.29%) |
Apr 11, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -0.18(-0.88%) |
Apr 08, 2022 | 20.72 | 20.76 | 20.68 | 20.68 | 12,112 | -0.17(-0.80%) |
Apr 07, 2022 | 20.82 | 20.85 | 20.82 | 20.85 | 284 | -0.07(-0.36%) |
Apr 06, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 1 | -0.12(-0.56%) |
Apr 05, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 5 | -0.21(-0.99%) |
Apr 04, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 548 | +0.02(+0.07%) |
Apr 01, 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 109 | -0.01(-0.06%) |
Mar 31, 2022 | 21.29 | 21.29 | 21.25 | 21.25 | 244 | +0.02(+0.12%) |
Mar 30, 2022 | 21.16 | 21.22 | 21.16 | 21.22 | 318 | +0.10(+0.49%) |
Mar 29, 2022 | 21.02 | 21.12 | 21.01 | 21.12 | 1,410 | +0.14(+0.69%) |
Mar 28, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 141 | +0.05(+0.24%) |
Mar 25, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 109 | -0.15(-0.70%) |
Mar 24, 2022 | 21.06 | 21.07 | 21.06 | 21.07 | 174 | -0.03(-0.14%) |
Mar 23, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.06(+0.30%) |
Mar 22, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | -0.05(-0.22%) |
Mar 21, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 3 | -0.21(-1.01%) |
Mar 18, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 109 | +0.06(+0.26%) |
Mar 17, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 34 | +0.14(+0.66%) |
Mar 16, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 61 | +0.16(+0.74%) |
Mar 15, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 5 | +0.06(+0.27%) |
Mar 14, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 1 | -0.25(-1.19%) |
Mar 11, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | -0.06(-0.27%) |
Mar 10, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 5 | -0.15(-0.71%) |
Mar 09, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | -0.03(-0.16%) |
Mar 08, 2022 | 21.35 | 21.39 | 21.34 | 21.39 | 219 | -0.22(-1.00%) |
Mar 07, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 3 | -0.21(-0.96%) |
Mar 04, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.09(+0.42%) |
Mar 03, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 2 | +0.05(+0.24%) |
Mar 02, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 12 | -0.24(-1.11%) |