Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.38 | 20.39 | 20.35 | 20.37 | 781 | -0.05(-0.23%) |
May 27, 2022 | 20.37 | 20.42 | 20.36 | 20.42 | 747 | +0.12(+0.60%) |
May 26, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 13 | +0.15(+0.76%) |
May 25, 2022 | 20.10 | 20.15 | 20.10 | 20.15 | 1,368 | +0.12(+0.61%) |
May 24, 2022 | 20.01 | 20.02 | 20.01 | 20.02 | 1,212 | -0.12(-0.58%) |
May 23, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 117 | +0.05(+0.22%) |
May 20, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 2 | -0.03(-0.13%) |
May 19, 2022 | 20.13 | 20.13 | 20.12 | 20.12 | 335 | -0.02(-0.08%) |
May 18, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 1 | -0.01(-0.04%) |
May 17, 2022 | 20.37 | 20.37 | 20.15 | 20.15 | 908 | +0.02(+0.10%) |
May 16, 2022 | 20.14 | 20.14 | 20.13 | 20.13 | 447 | +0.01(+0.03%) |
May 13, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 118 | -0.01(-0.05%) |
May 12, 2022 | 20.12 | 20.13 | 20.11 | 20.13 | 735 | +0.02(+0.12%) |
May 11, 2022 | 20.18 | 20.18 | 20.10 | 20.11 | 3,171 | -0.02(-0.09%) |
May 10, 2022 | 19.84 | 20.16 | 19.80 | 20.12 | 5,311 | -0.05(-0.23%) |
May 09, 2022 | 20.14 | 20.17 | 20.13 | 20.17 | 6,877 | -0.08(-0.40%) |
May 06, 2022 | 20.28 | 20.30 | 20.17 | 20.25 | 2,079 | -0.11(-0.55%) |
May 05, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 75 | -0.34(-1.62%) |
May 04, 2022 | 20.42 | 20.70 | 20.42 | 20.70 | 1,587 | +0.21(+1.05%) |
May 03, 2022 | 20.46 | 20.49 | 20.46 | 20.49 | 137 | +0.04(+0.22%) |
May 02, 2022 | 20.43 | 20.44 | 20.39 | 20.44 | 799 | +0.00(+0.00%) |
Apr 29, 2022 | 20.50 | 20.50 | 20.44 | 20.44 | 891 | -0.13(-0.65%) |
Apr 28, 2022 | 20.55 | 20.61 | 20.55 | 20.57 | 1,100 | +0.09(+0.45%) |
Apr 27, 2022 | 20.53 | 20.53 | 20.48 | 20.48 | 705 | -0.03(-0.16%) |
Apr 26, 2022 | 20.58 | 20.58 | 20.51 | 20.51 | 245 | -0.09(-0.44%) |
Apr 25, 2022 | 20.67 | 20.67 | 20.61 | 20.61 | 1,951 | -0.10(-0.49%) |
Apr 22, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 125 | -0.12(-0.60%) |
Apr 21, 2022 | 21.00 | 21.01 | 20.83 | 20.83 | 6,167 | -0.23(-1.09%) |
Apr 20, 2022 | 21.03 | 21.06 | 21.03 | 21.06 | 699 | +0.12(+0.58%) |
Apr 19, 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 47 | +0.12(+0.60%) |
Apr 18, 2022 | 20.85 | 20.85 | 20.61 | 20.81 | 11,563 | -0.08(-0.36%) |
Apr 14, 2022 | 20.97 | 20.97 | 20.89 | 20.89 | 4,457 | -0.03(-0.14%) |
Apr 13, 2022 | 20.87 | 20.92 | 20.85 | 20.92 | 2,041 | +0.33(+1.59%) |
Apr 12, 2022 | 20.79 | 20.79 | 20.56 | 20.59 | 1,086 | +0.01(+0.07%) |
Apr 11, 2022 | 20.67 | 20.67 | 20.57 | 20.58 | 1,071 | -0.14(-0.66%) |
Apr 08, 2022 | 20.91 | 20.91 | 20.71 | 20.71 | 3,070 | -0.14(-0.67%) |
Apr 07, 2022 | 20.72 | 20.91 | 20.70 | 20.85 | 709 | -0.06(-0.27%) |
Apr 06, 2022 | 20.93 | 20.96 | 20.91 | 20.91 | 862 | -0.13(-0.64%) |
Apr 05, 2022 | 21.24 | 21.24 | 21.05 | 21.05 | 6,007 | -0.28(-1.33%) |
Apr 04, 2022 | 21.29 | 21.34 | 21.29 | 21.33 | 1,221 | +0.08(+0.39%) |
Apr 01, 2022 | 21.17 | 21.25 | 21.15 | 21.25 | 3,985 | +0.07(+0.31%) |
Mar 31, 2022 | 21.26 | 21.26 | 21.18 | 21.18 | 922 | -0.10(-0.49%) |
Mar 30, 2022 | 21.31 | 21.32 | 21.28 | 21.28 | 1,373 | -0.07(-0.33%) |
Mar 29, 2022 | 21.20 | 21.35 | 21.20 | 21.35 | 672 | +0.22(+1.03%) |
Mar 28, 2022 | 21.18 | 21.18 | 21.12 | 21.14 | 595 | -0.06(-0.27%) |
Mar 25, 2022 | 21.12 | 21.19 | 21.12 | 21.19 | 291 | +0.11(+0.51%) |
Mar 24, 2022 | 21.12 | 21.12 | 20.92 | 21.09 | 2,642 | +0.02(+0.11%) |
Mar 23, 2022 | 21.15 | 21.15 | 21.06 | 21.06 | 267 | -0.10(-0.45%) |
Mar 22, 2022 | 21.19 | 21.19 | 21.16 | 21.16 | 137 | +0.07(+0.34%) |
Mar 21, 2022 | 21.00 | 21.22 | 21.00 | 21.09 | 855 | -0.14(-0.64%) |
Mar 18, 2022 | 21.26 | 21.46 | 21.14 | 21.22 | 1,686 | +0.16(+0.74%) |
Mar 17, 2022 | 20.93 | 21.07 | 20.92 | 21.07 | 1,003 | +0.41(+1.98%) |
Mar 16, 2022 | 20.70 | 20.70 | 20.36 | 20.66 | 943 | +0.38(+1.88%) |
Mar 15, 2022 | 20.12 | 20.28 | 20.12 | 20.28 | 1,257 | +0.06(+0.32%) |
Mar 14, 2022 | 20.37 | 20.42 | 20.21 | 20.21 | 843 | -0.20(-0.99%) |
Mar 11, 2022 | 20.50 | 20.50 | 20.41 | 20.41 | 725 | -0.16(-0.77%) |
Mar 10, 2022 | 20.46 | 20.57 | 20.46 | 20.57 | 316 | -0.05(-0.25%) |
Mar 09, 2022 | 20.59 | 20.63 | 20.57 | 20.62 | 3,654 | +0.18(+0.89%) |
Mar 08, 2022 | 20.49 | 20.51 | 20.44 | 20.44 | 591 | +0.05(+0.26%) |
Mar 07, 2022 | 20.50 | 20.50 | 20.39 | 20.39 | 1,730 | -0.15(-0.72%) |
Mar 04, 2022 | 20.46 | 20.58 | 20.46 | 20.54 | 440 | -0.14(-0.67%) |
Mar 03, 2022 | 20.73 | 20.73 | 20.65 | 20.68 | 283 | -0.04(-0.22%) |
Mar 02, 2022 | 20.59 | 20.74 | 20.59 | 20.72 | 960 | +0.04(+0.17%) |