Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.72 | 20.94 | 20.72 | 20.90 | 10,030 | +0.08(+0.39%) |
May 27, 2022 | 20.77 | 20.87 | 20.76 | 20.82 | 18,875 | +0.09(+0.42%) |
May 26, 2022 | 20.75 | 20.86 | 20.66 | 20.73 | 16,513 | +0.10(+0.47%) |
May 25, 2022 | 20.44 | 20.64 | 20.44 | 20.64 | 21,669 | +0.24(+1.16%) |
May 24, 2022 | 20.29 | 20.44 | 20.27 | 20.40 | 21,766 | +0.13(+0.65%) |
May 23, 2022 | 20.28 | 20.31 | 20.21 | 20.27 | 21,209 | -0.03(-0.13%) |
May 20, 2022 | 20.39 | 20.39 | 20.17 | 20.29 | 113,704 | +0.04(+0.22%) |
May 19, 2022 | 20.24 | 20.37 | 20.14 | 20.25 | 36,752 | -0.00(-0.00%) |
May 18, 2022 | 20.36 | 20.36 | 20.21 | 20.25 | 19,412 | -0.17(-0.81%) |
May 17, 2022 | 20.41 | 20.42 | 20.33 | 20.42 | 46,934 | +0.00(+0.00%) |
May 16, 2022 | 20.42 | 20.50 | 20.39 | 20.42 | 28,372 | -0.01(-0.04%) |
May 13, 2022 | 20.48 | 20.49 | 20.31 | 20.43 | 129,712 | +0.08(+0.39%) |
May 12, 2022 | 20.47 | 20.58 | 20.35 | 20.35 | 202,973 | -0.11(-0.56%) |
May 11, 2022 | 20.50 | 20.61 | 20.39 | 20.46 | 43,152 | +0.05(+0.26%) |
May 10, 2022 | 20.54 | 20.54 | 20.38 | 20.41 | 171,818 | +0.00(+0.00%) |
May 09, 2022 | 20.46 | 20.51 | 20.39 | 20.41 | 32,211 | -0.17(-0.81%) |
May 06, 2022 | 20.51 | 20.61 | 20.51 | 20.57 | 27,960 | -0.07(-0.34%) |
May 05, 2022 | 20.79 | 20.79 | 20.52 | 20.65 | 34,439 | -0.18(-0.84%) |
May 04, 2022 | 20.65 | 20.86 | 20.59 | 20.82 | 56,115 | +0.20(+0.96%) |
May 03, 2022 | 20.58 | 20.68 | 20.58 | 20.62 | 53,563 | +0.09(+0.45%) |
May 02, 2022 | 20.50 | 20.58 | 20.45 | 20.53 | 31,694 | +0.02(+0.09%) |
Apr 29, 2022 | 20.72 | 20.76 | 20.51 | 20.51 | 26,795 | -0.15(-0.72%) |
Apr 28, 2022 | 20.63 | 20.70 | 20.53 | 20.66 | 13,235 | +0.15(+0.73%) |
Apr 27, 2022 | 20.67 | 20.67 | 20.51 | 20.51 | 18,232 | -0.15(-0.72%) |
Apr 26, 2022 | 20.81 | 20.81 | 20.64 | 20.66 | 24,049 | -0.12(-0.59%) |
Apr 25, 2022 | 20.65 | 20.87 | 20.65 | 20.78 | 33,502 | +0.10(+0.47%) |
Apr 22, 2022 | 20.72 | 20.75 | 20.64 | 20.69 | 46,567 | -0.04(-0.21%) |
Apr 21, 2022 | 20.96 | 20.96 | 20.73 | 20.73 | 47,579 | -0.18(-0.88%) |
Apr 20, 2022 | 20.93 | 20.99 | 20.91 | 20.92 | 15,678 | +0.13(+0.63%) |
Apr 19, 2022 | 20.81 | 20.89 | 20.77 | 20.78 | 43,748 | -0.04(-0.21%) |
Apr 18, 2022 | 20.92 | 20.96 | 20.81 | 20.83 | 79,623 | -0.16(-0.75%) |
Apr 14, 2022 | 21.06 | 21.10 | 20.98 | 20.99 | 23,706 | -0.05(-0.25%) |
Apr 13, 2022 | 20.88 | 21.08 | 20.88 | 21.04 | 243,962 | +0.09(+0.42%) |
Apr 12, 2022 | 21.06 | 21.16 | 20.95 | 20.95 | 37,299 | -0.07(-0.33%) |
Apr 11, 2022 | 21.13 | 21.13 | 20.97 | 21.02 | 93,553 | -0.03(-0.12%) |
Apr 08, 2022 | 21.08 | 21.12 | 21.05 | 21.05 | 47,231 | -0.07(-0.33%) |
Apr 07, 2022 | 21.20 | 21.22 | 21.12 | 21.12 | 17,996 | -0.01(-0.04%) |
Apr 06, 2022 | 21.10 | 21.20 | 21.05 | 21.13 | 73,792 | +0.01(+0.04%) |
Apr 05, 2022 | 21.31 | 21.33 | 21.10 | 21.12 | 50,921 | -0.22(-1.03%) |
Apr 04, 2022 | 21.28 | 21.35 | 21.20 | 21.34 | 79,085 | +0.11(+0.52%) |
Apr 01, 2022 | 21.15 | 21.30 | 21.15 | 21.23 | 262,373 | +0.12(+0.58%) |
Mar 31, 2022 | 21.17 | 21.24 | 21.10 | 21.10 | 163,638 | -0.08(-0.37%) |
Mar 30, 2022 | 21.23 | 21.23 | 21.11 | 21.18 | 3,991,187 | -0.10(-0.45%) |
Mar 29, 2022 | 21.25 | 21.33 | 21.22 | 21.28 | 9,331,446 | +0.04(+0.16%) |
Mar 28, 2022 | 21.19 | 21.27 | 21.13 | 21.24 | 41,347 | +0.09(+0.41%) |
Mar 25, 2022 | 21.14 | 21.18 | 21.08 | 21.16 | 36,090 | +0.08(+0.37%) |
Mar 24, 2022 | 20.95 | 21.10 | 20.84 | 21.08 | 45,856 | +0.09(+0.42%) |
Mar 23, 2022 | 21.10 | 21.10 | 20.97 | 20.99 | 33,359 | -0.10(-0.48%) |
Mar 22, 2022 | 21.11 | 21.14 | 21.05 | 21.09 | 65,057 | +0.04(+0.19%) |
Mar 21, 2022 | 20.99 | 21.12 | 20.98 | 21.05 | 58,304 | +0.05(+0.25%) |
Mar 18, 2022 | 20.93 | 21.06 | 20.85 | 21.00 | 139,635 | -0.04(-0.17%) |
Mar 17, 2022 | 20.86 | 21.18 | 20.86 | 21.03 | 109,957 | +0.41(+1.99%) |
Mar 16, 2022 | 20.66 | 20.73 | 20.50 | 20.62 | 83,336 | +0.20(+0.99%) |
Mar 15, 2022 | 20.21 | 20.47 | 20.21 | 20.42 | 203,132 | +0.23(+1.13%) |
Mar 14, 2022 | 20.24 | 20.27 | 20.13 | 20.19 | 185,711 | -0.03(-0.13%) |
Mar 11, 2022 | 20.24 | 20.31 | 20.18 | 20.22 | 163,078 | +0.03(+0.15%) |
Mar 10, 2022 | 20.25 | 20.26 | 20.13 | 20.19 | 44,688 | -0.10(-0.50%) |
Mar 09, 2022 | 20.19 | 20.37 | 20.11 | 20.29 | 157,301 | +0.08(+0.39%) |
Mar 08, 2022 | 20.14 | 20.26 | 19.98 | 20.21 | 82,997 | +0.19(+0.96%) |
Mar 07, 2022 | 20.27 | 20.36 | 20.02 | 20.02 | 436,492 | -0.37(-1.82%) |
Mar 04, 2022 | 20.56 | 20.56 | 20.39 | 20.39 | 43,313 | -0.22(-1.08%) |
Mar 03, 2022 | 20.65 | 20.68 | 20.57 | 20.61 | 89,704 | +0.02(+0.08%) |
Mar 02, 2022 | 20.60 | 20.65 | 20.47 | 20.60 | 62,407 | +0.01(+0.05%) |