Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.79 | 20.79 | 20.76 | 20.76 | 412 | +0.00(+0.01%) |
May 27, 2022 | 20.75 | 20.76 | 20.75 | 20.76 | 593 | +0.15(+0.75%) |
May 26, 2022 | 20.63 | 20.63 | 20.60 | 20.60 | 3,409 | +0.19(+0.95%) |
May 25, 2022 | 20.37 | 20.44 | 20.37 | 20.41 | 2,963 | +0.21(+1.02%) |
May 24, 2022 | 20.17 | 20.20 | 20.17 | 20.20 | 348 | +0.06(+0.28%) |
May 23, 2022 | 20.10 | 20.18 | 20.10 | 20.15 | 6,751 | +0.04(+0.20%) |
May 20, 2022 | 20.17 | 20.17 | 20.10 | 20.11 | 1,328 | +0.00(+0.00%) |
May 19, 2022 | 20.08 | 20.11 | 20.08 | 20.11 | 289 | +0.04(+0.22%) |
May 18, 2022 | 20.19 | 20.19 | 20.06 | 20.06 | 4,428 | -0.16(-0.80%) |
May 17, 2022 | 20.27 | 20.30 | 20.23 | 20.23 | 30,962 | +0.04(+0.22%) |
May 16, 2022 | 20.13 | 20.18 | 20.13 | 20.18 | 769 | +0.06(+0.28%) |
May 13, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.09(+0.46%) |
May 12, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 15 | -0.07(-0.35%) |
May 11, 2022 | 20.24 | 20.24 | 20.10 | 20.10 | 456 | +0.04(+0.17%) |
May 10, 2022 | 20.09 | 20.09 | 20.07 | 20.07 | 569 | -0.05(-0.24%) |
May 09, 2022 | 20.20 | 20.21 | 20.12 | 20.12 | 1,973 | -0.22(-1.06%) |
May 06, 2022 | 20.34 | 20.34 | 20.33 | 20.33 | 173 | -0.11(-0.56%) |
May 05, 2022 | 20.49 | 20.49 | 20.44 | 20.45 | 912 | -0.15(-0.72%) |
May 04, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.24(+1.19%) |
May 03, 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 1 | +0.02(+0.08%) |
May 02, 2022 | 20.34 | 20.34 | 20.34 | 20.34 | 72 | -0.09(-0.44%) |
Apr 29, 2022 | 20.50 | 20.50 | 20.43 | 20.43 | 974 | -0.21(-1.01%) |
Apr 28, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 12 | +0.17(+0.84%) |
Apr 27, 2022 | 20.66 | 20.66 | 20.46 | 20.46 | 344 | -0.18(-0.89%) |
Apr 26, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 28 | -0.10(-0.48%) |
Apr 22, 2022 | 20.75 | 0 | -0.17(-0.79%) | |||
Apr 21, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 1 | -0.17(-0.81%) |
Apr 20, 2022 | 21.03 | 21.08 | 21.03 | 21.08 | 123 | +0.06(+0.29%) |
Apr 19, 2022 | 21.07 | 21.07 | 21.02 | 21.02 | 664 | -0.04(-0.21%) |
Apr 18, 2022 | 21.09 | 21.09 | 21.07 | 21.07 | 114 | -0.01(-0.06%) |
Apr 14, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | -0.03(-0.14%) |
Apr 13, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | +0.01(+0.04%) |
Apr 12, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 2 | +0.00(+0.00%) |
Apr 11, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 1 | -0.15(-0.69%) |
Apr 08, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 114 | -0.04(-0.19%) |
Apr 07, 2022 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.02(+0.08%) |
Apr 06, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 2 | -0.05(-0.25%) |
Apr 05, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 1 | -0.11(-0.53%) |
Apr 04, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 1 | -0.02(-0.08%) |
Apr 01, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 157 | +0.06(+0.26%) |
Mar 31, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 14 | +0.03(+0.13%) |
Mar 30, 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 8 | +0.12(+0.58%) |
Mar 29, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 61 | +0.12(+0.56%) |
Mar 28, 2022 | 21.07 | 21.13 | 21.07 | 21.13 | 285 | -0.02(-0.07%) |
Mar 25, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | -0.00(-0.02%) |
Mar 24, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.05(+0.25%) |
Mar 23, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | -0.02(-0.10%) |
Mar 22, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 57 | -0.02(-0.08%) |
Mar 21, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | -0.03(-0.14%) |
Mar 18, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 115 | +0.03(+0.16%) |
Mar 17, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 3 | +0.14(+0.65%) |
Mar 16, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.18(+0.85%) |
Mar 15, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.04(+0.19%) |
Mar 14, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 4 | -0.20(-0.95%) |
Mar 11, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 115 | -0.05(-0.25%) |
Mar 10, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 25 | +0.00(+0.00%) |
Mar 09, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.05(+0.24%) |
Mar 08, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | -0.04(-0.20%) |
Mar 07, 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 238 | -0.14(-0.66%) |
Mar 04, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 117 | -0.04(-0.18%) |
Mar 03, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.02(+0.09%) |
Mar 02, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 184 | +0.08(+0.39%) |