Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.07 | 21.07 | 21.00 | 21.00 | 427 | -0.13(-0.61%) |
May 27, 2022 | 20.99 | 21.13 | 20.99 | 21.13 | 1,104 | +0.25(+1.21%) |
May 26, 2022 | 20.99 | 20.99 | 20.87 | 20.87 | 532 | +0.15(+0.73%) |
May 25, 2022 | 20.67 | 20.72 | 20.65 | 20.72 | 3,124 | +0.18(+0.86%) |
May 24, 2022 | 20.44 | 20.55 | 20.44 | 20.55 | 427 | +0.07(+0.34%) |
May 23, 2022 | 20.46 | 20.48 | 20.44 | 20.48 | 2,018 | +0.11(+0.56%) |
May 20, 2022 | 20.33 | 20.36 | 20.33 | 20.36 | 137 | +0.05(+0.23%) |
May 19, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 124 | -0.02(-0.09%) |
May 18, 2022 | 20.42 | 20.42 | 20.33 | 20.33 | 251 | -0.32(-1.56%) |
May 17, 2022 | 20.56 | 20.66 | 20.56 | 20.66 | 1,104 | +0.13(+0.62%) |
May 16, 2022 | 20.55 | 20.55 | 20.51 | 20.53 | 1,093 | +0.01(+0.06%) |
May 13, 2022 | 20.52 | 20.53 | 20.48 | 20.52 | 532 | +0.23(+1.11%) |
May 12, 2022 | 20.22 | 20.29 | 20.16 | 20.29 | 5,451 | +0.02(+0.08%) |
May 11, 2022 | 20.50 | 20.50 | 20.28 | 20.28 | 493 | -0.11(-0.52%) |
May 10, 2022 | 20.56 | 20.56 | 20.38 | 20.38 | 1,176 | +0.01(+0.03%) |
May 09, 2022 | 20.45 | 20.45 | 20.37 | 20.37 | 675 | -0.32(-1.53%) |
May 06, 2022 | 20.73 | 20.73 | 20.66 | 20.69 | 1,564 | -0.09(-0.42%) |
May 05, 2022 | 20.86 | 20.86 | 20.76 | 20.78 | 1,735 | -0.45(-2.10%) |
May 04, 2022 | 20.89 | 21.22 | 20.83 | 21.22 | 2,894 | +0.37(+1.76%) |
May 03, 2022 | 20.80 | 20.86 | 20.78 | 20.86 | 6,318 | +0.11(+0.52%) |
May 02, 2022 | 20.85 | 20.85 | 20.71 | 20.75 | 772 | -0.07(-0.32%) |
Apr 29, 2022 | 21.08 | 21.08 | 20.81 | 20.81 | 1,228 | -0.45(-2.12%) |
Apr 28, 2022 | 21.24 | 21.29 | 21.24 | 21.27 | 2,568 | +0.23(+1.11%) |
Apr 27, 2022 | 21.12 | 21.14 | 21.03 | 21.03 | 1,643 | -0.05(-0.25%) |
Apr 26, 2022 | 21.26 | 21.26 | 21.08 | 21.08 | 335 | -0.19(-0.90%) |
Apr 25, 2022 | 21.10 | 21.28 | 21.10 | 21.28 | 1,263 | +0.05(+0.24%) |
Apr 22, 2022 | 21.36 | 21.36 | 21.22 | 21.22 | 570 | -0.29(-1.36%) |
Apr 21, 2022 | 22.92 | 22.92 | 21.52 | 21.52 | 1,817 | -0.01(-0.03%) |
Apr 20, 2022 | 21.80 | 21.80 | 21.52 | 21.52 | 332 | +0.00(+0.00%) |
Apr 19, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 639 | +0.02(+0.08%) |
Apr 18, 2022 | 21.51 | 21.54 | 21.51 | 21.51 | 787 | -0.06(-0.26%) |
Apr 14, 2022 | 21.61 | 21.61 | 21.56 | 21.56 | 1,237 | -0.18(-0.83%) |
Apr 13, 2022 | 21.68 | 21.74 | 21.68 | 21.74 | 275 | +0.19(+0.88%) |
Apr 11, 2022 | 21.55 | 314 | -0.23(-1.04%) | |||
Apr 08, 2022 | 21.82 | 21.82 | 21.78 | 21.78 | 123 | -0.07(-0.33%) |
Apr 07, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 132 | -0.00(-0.01%) |
Apr 06, 2022 | 21.74 | 21.85 | 21.74 | 21.85 | 119 | -0.05(-0.25%) |
Apr 05, 2022 | 21.98 | 21.98 | 21.91 | 21.91 | 878 | -0.21(-0.97%) |
Apr 04, 2022 | 22.02 | 22.12 | 22.02 | 22.12 | 4,256 | +0.05(+0.25%) |
Apr 01, 2022 | 22.07 | 22.07 | 22.03 | 22.07 | 480 | -0.07(-0.33%) |
Mar 30, 2022 | 22.14 | 60 | -0.02(-0.09%) | |||
Mar 29, 2022 | 22.07 | 22.16 | 22.04 | 22.16 | 2,684 | +0.22(+0.99%) |
Mar 28, 2022 | 21.85 | 21.94 | 21.85 | 21.94 | 1,029 | +0.09(+0.41%) |
Mar 25, 2022 | 21.88 | 21.88 | 21.79 | 21.85 | 727 | -0.00(-0.00%) |
Mar 24, 2022 | 21.80 | 21.85 | 21.80 | 21.85 | 224 | +0.12(+0.56%) |
Mar 23, 2022 | 21.81 | 21.83 | 21.73 | 21.73 | 1,007 | -0.04(-0.20%) |
Mar 22, 2022 | 21.72 | 21.80 | 21.71 | 21.78 | 6,323 | +0.07(+0.33%) |
Mar 18, 2022 | 21.70 | 54 | +0.00(+0.02%) | |||
Mar 17, 2022 | 21.51 | 21.70 | 21.51 | 21.70 | 2,931 | +0.19(+0.89%) |
Mar 16, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 955 | +0.13(+0.63%) |
Mar 15, 2022 | 21.29 | 21.37 | 21.29 | 21.37 | 1,415 | -0.14(-0.67%) |
Mar 14, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 832 | +0.10(+0.46%) |
Mar 11, 2022 | 21.50 | 21.50 | 21.42 | 21.42 | 547 | -0.17(-0.77%) |
Mar 10, 2022 | 21.56 | 21.61 | 21.47 | 21.59 | 3,704 | -0.07(-0.32%) |
Mar 09, 2022 | 21.72 | 21.74 | 21.65 | 21.66 | 7,863 | +0.12(+0.56%) |
Mar 08, 2022 | 22.74 | 22.74 | 21.54 | 21.54 | 1,475 | -0.12(-0.57%) |
Mar 07, 2022 | 21.84 | 21.84 | 21.63 | 21.66 | 4,317 | -0.27(-1.23%) |
Mar 04, 2022 | 21.87 | 21.95 | 21.85 | 21.93 | 4,154 | -0.06(-0.28%) |
Mar 02, 2022 | 21.99 | 52 | +0.16(+0.73%) |