Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.30 | 19.30 | 19.26 | 19.26 | 101 | -0.19(-0.95%) |
May 27, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 577 | +0.16(+0.84%) |
May 26, 2022 | 19.28 | 19.29 | 19.28 | 19.29 | 3,965 | +0.07(+0.39%) |
May 25, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 7 | +0.05(+0.29%) |
May 24, 2022 | 19.12 | 19.16 | 19.12 | 19.16 | 896 | -0.02(-0.12%) |
May 23, 2022 | 19.19 | 19.19 | 19.18 | 19.18 | 265 | +0.04(+0.21%) |
May 20, 2022 | 19.17 | 19.17 | 19.13 | 19.14 | 254 | -0.02(-0.09%) |
May 19, 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 12 | -0.01(-0.07%) |
May 18, 2022 | 19.17 | 19.17 | 19.17 | 19.17 | 10 | -0.19(-0.97%) |
May 17, 2022 | 19.34 | 19.36 | 19.34 | 19.36 | 170 | +0.07(+0.37%) |
May 16, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 146 | -0.04(-0.18%) |
May 13, 2022 | 19.31 | 19.33 | 19.31 | 19.33 | 130 | +0.12(+0.63%) |
May 12, 2022 | 19.11 | 19.20 | 19.11 | 19.20 | 896 | -0.05(-0.24%) |
May 11, 2022 | 19.35 | 19.35 | 19.25 | 19.25 | 201 | -0.07(-0.34%) |
May 10, 2022 | 19.31 | 19.32 | 19.31 | 19.32 | 409 | -0.05(-0.26%) |
May 09, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 130 | -0.24(-1.24%) |
May 06, 2022 | 19.58 | 19.62 | 19.58 | 19.61 | 716 | -0.00(-0.01%) |
May 05, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 177 | -0.19(-0.97%) |
May 04, 2022 | 19.55 | 19.80 | 19.55 | 19.80 | 1,905 | +0.18(+0.92%) |
May 03, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 123 | +0.06(+0.29%) |
May 02, 2022 | 19.51 | 19.57 | 19.51 | 19.57 | 440 | -0.01(-0.04%) |
Apr 29, 2022 | 19.74 | 19.74 | 19.58 | 19.58 | 587 | -0.14(-0.69%) |
Apr 28, 2022 | 19.66 | 19.71 | 19.66 | 19.71 | 119 | +0.07(+0.37%) |
Apr 27, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 225 | -0.01(-0.04%) |
Apr 26, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 33 | -0.00(-0.01%) |
Apr 25, 2022 | 19.55 | 19.65 | 19.53 | 19.65 | 330 | -0.21(-1.05%) |
Apr 22, 2022 | 19.92 | 19.92 | 19.86 | 19.86 | 706 | -0.39(-1.91%) |
Apr 21, 2022 | 20.67 | 20.67 | 20.24 | 20.24 | 110 | -0.41(-1.97%) |
Apr 20, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 34 | +0.11(+0.54%) |
Apr 19, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 13 | -0.02(-0.10%) |
Apr 18, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 18 | +0.03(+0.16%) |
Apr 14, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 100 | -0.00(-0.02%) |
Apr 13, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 232 | +0.18(+0.87%) |
Apr 12, 2022 | 20.43 | 20.43 | 20.33 | 20.36 | 1,084 | +0.07(+0.35%) |
Apr 11, 2022 | 20.36 | 20.36 | 20.29 | 20.29 | 453 | -0.17(-0.82%) |
Apr 08, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | -0.10(-0.50%) |
Apr 07, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 155 | +0.01(+0.07%) |
Apr 06, 2022 | 20.55 | 20.59 | 20.54 | 20.54 | 3,021 | -0.25(-1.22%) |
Apr 05, 2022 | 21.11 | 21.11 | 20.80 | 20.80 | 265 | -0.20(-0.96%) |
Apr 04, 2022 | 20.72 | 21.01 | 20.72 | 21.00 | 1,803 | +0.36(+1.75%) |
Apr 01, 2022 | 20.60 | 20.64 | 20.55 | 20.64 | 2,541 | +0.09(+0.42%) |
Mar 31, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 170 | -0.22(-1.07%) |
Mar 30, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 53 | -0.35(-1.64%) |
Mar 29, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 62 | +0.14(+0.69%) |
Mar 28, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 78 | -0.07(-0.33%) |
Mar 25, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 100 | -0.05(-0.23%) |
Mar 24, 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 68 | +0.14(+0.69%) |
Mar 23, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 186 | -0.10(-0.46%) |
Mar 22, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 78 | +0.05(+0.21%) |
Mar 21, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 114 | +0.02(+0.11%) |
Mar 18, 2022 | 20.92 | 20.97 | 20.92 | 20.97 | 328 | -0.05(-0.22%) |
Mar 17, 2022 | 20.90 | 21.02 | 20.90 | 21.02 | 223 | +0.20(+0.95%) |
Mar 16, 2022 | 20.58 | 20.82 | 20.58 | 20.82 | 348 | +0.12(+0.60%) |
Mar 15, 2022 | 20.63 | 20.70 | 20.63 | 20.70 | 280 | -0.03(-0.15%) |
Mar 14, 2022 | 20.84 | 20.86 | 20.73 | 20.73 | 1,179 | -0.50(-2.37%) |
Mar 11, 2022 | 21.25 | 21.31 | 21.23 | 21.23 | 8,982 | -0.14(-0.67%) |
Mar 10, 2022 | 21.24 | 21.38 | 21.24 | 21.38 | 141 | +0.15(+0.70%) |
Mar 09, 2022 | 21.25 | 21.25 | 21.23 | 21.23 | 262 | -0.09(-0.41%) |
Mar 08, 2022 | 21.68 | 21.68 | 21.31 | 21.31 | 329 | -0.06(-0.30%) |
Mar 07, 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 99 | -0.11(-0.51%) |
Mar 04, 2022 | 21.30 | 21.49 | 21.30 | 21.49 | 593 | +0.16(+0.74%) |
Mar 03, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 74 | +0.02(+0.10%) |
Mar 02, 2022 | 21.20 | 21.31 | 21.15 | 21.31 | 1,143 | +0.32(+1.52%) |