Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.07 | 20.15 | 20.07 | 20.15 | 1,141 | +0.05(+0.23%) |
May 27, 2022 | 20.02 | 20.11 | 20.02 | 20.10 | 3,247 | +0.04(+0.21%) |
May 26, 2022 | 19.96 | 20.06 | 19.94 | 20.06 | 4,879 | +0.21(+1.06%) |
May 25, 2022 | 19.87 | 19.91 | 19.84 | 19.85 | 23,941 | +0.09(+0.44%) |
May 24, 2022 | 19.73 | 19.80 | 19.73 | 19.76 | 1,008 | -0.29(-1.46%) |
May 23, 2022 | 20.04 | 20.05 | 20.03 | 20.05 | 631 | +0.17(+0.84%) |
May 20, 2022 | 19.96 | 19.96 | 19.76 | 19.89 | 2,387 | +0.12(+0.62%) |
May 19, 2022 | 19.59 | 19.76 | 19.59 | 19.76 | 1,442 | +0.32(+1.63%) |
May 18, 2022 | 19.57 | 19.62 | 19.44 | 19.45 | 19,450 | -0.51(-2.55%) |
May 17, 2022 | 19.79 | 19.96 | 19.79 | 19.96 | 1,688 | +0.28(+1.44%) |
May 16, 2022 | 19.75 | 19.75 | 19.67 | 19.67 | 1,453 | -0.40(-2.01%) |
May 13, 2022 | 19.96 | 20.11 | 19.94 | 20.08 | 15,096 | +0.46(+2.32%) |
May 12, 2022 | 19.56 | 19.62 | 19.56 | 19.62 | 319 | -0.03(-0.14%) |
May 11, 2022 | 19.87 | 19.92 | 19.65 | 19.65 | 6,463 | -0.21(-1.05%) |
May 10, 2022 | 19.90 | 19.90 | 19.86 | 19.86 | 2,084 | -0.05(-0.26%) |
May 09, 2022 | 19.87 | 19.93 | 19.83 | 19.91 | 3,205 | -0.29(-1.45%) |
May 06, 2022 | 20.10 | 20.20 | 20.10 | 20.20 | 4,370 | +0.12(+0.61%) |
May 05, 2022 | 20.32 | 20.32 | 19.99 | 20.08 | 4,146 | -0.32(-1.57%) |
May 04, 2022 | 20.12 | 20.41 | 20.12 | 20.40 | 4,942 | +0.21(+1.05%) |
May 03, 2022 | 20.16 | 20.24 | 20.16 | 20.19 | 2,533 | -0.02(-0.12%) |
May 02, 2022 | 19.95 | 20.21 | 19.95 | 20.21 | 4,012 | +0.28(+1.42%) |
Apr 29, 2022 | 20.34 | 20.38 | 19.91 | 19.93 | 4,294 | -0.49(-2.40%) |
Apr 28, 2022 | 20.18 | 20.42 | 20.13 | 20.42 | 22,645 | +0.85(+4.34%) |
Apr 27, 2022 | 19.57 | 19.57 | 19.56 | 19.57 | 739 | +0.22(+1.12%) |
Apr 26, 2022 | 19.57 | 19.57 | 19.35 | 19.35 | 24,708 | -0.34(-1.70%) |
Apr 25, 2022 | 19.55 | 19.70 | 19.55 | 19.69 | 3,004 | -0.09(-0.45%) |
Apr 22, 2022 | 19.95 | 19.95 | 19.74 | 19.78 | 5,845 | -0.16(-0.80%) |
Apr 21, 2022 | 20.10 | 20.10 | 19.94 | 19.94 | 3,201 | +0.01(+0.07%) |
Apr 20, 2022 | 19.92 | 19.93 | 19.92 | 19.92 | 1,677 | -0.08(-0.38%) |
Apr 19, 2022 | 19.91 | 20.00 | 19.91 | 20.00 | 3,688 | +0.19(+0.93%) |
Apr 13, 2022 | 19.81 | 156 | +0.24(+1.22%) | |||
Apr 12, 2022 | 19.70 | 19.70 | 19.51 | 19.58 | 11,311 | -0.11(-0.57%) |
Apr 11, 2022 | 19.86 | 19.86 | 19.69 | 19.69 | 1,173 | -0.20(-1.03%) |
Apr 07, 2022 | 19.89 | 137 | -0.03(-0.13%) | |||
Apr 06, 2022 | 19.97 | 19.97 | 19.85 | 19.92 | 2,031 | -0.33(-1.61%) |
Apr 05, 2022 | 20.24 | 20.24 | 20.22 | 20.24 | 3,624 | -0.18(-0.88%) |
Apr 04, 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 565 | +0.22(+1.07%) |
Apr 01, 2022 | 20.32 | 20.32 | 20.16 | 20.21 | 2,177 | +0.38(+1.93%) |
Mar 31, 2022 | 20.16 | 20.16 | 19.82 | 19.82 | 18,416 | -0.71(-3.47%) |
Mar 29, 2022 | 20.54 | 103 | +0.05(+0.23%) | |||
Mar 28, 2022 | 20.37 | 20.50 | 20.36 | 20.49 | 3,853 | -0.00(-0.02%) |
Mar 25, 2022 | 20.40 | 20.50 | 20.38 | 20.50 | 2,076 | +0.12(+0.60%) |
Mar 24, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 275 | +0.13(+0.65%) |
Mar 23, 2022 | 20.30 | 20.30 | 20.21 | 20.24 | 3,230 | -0.24(-1.18%) |
Mar 22, 2022 | 20.31 | 20.48 | 20.31 | 20.48 | 1,540 | +0.46(+2.29%) |
Mar 17, 2022 | 20.02 | 93 | +0.11(+0.57%) | |||
Mar 16, 2022 | 19.90 | 19.93 | 19.81 | 19.91 | 4,173 | +0.08(+0.40%) |
Mar 15, 2022 | 19.80 | 19.96 | 19.80 | 19.83 | 3,406 | +0.40(+2.07%) |
Mar 14, 2022 | 19.55 | 19.55 | 19.43 | 19.43 | 2,055 | +0.16(+0.83%) |
Mar 11, 2022 | 19.27 | 19.27 | 19.27 | 19.27 | 521 | +0.02(+0.10%) |
Mar 10, 2022 | 19.26 | 19.29 | 19.20 | 19.25 | 7,779 | +0.06(+0.30%) |
Mar 09, 2022 | 19.11 | 19.25 | 19.04 | 19.19 | 61,372 | +0.33(+1.73%) |
Mar 08, 2022 | 18.88 | 18.98 | 18.84 | 18.87 | 2,298 | -0.20(-1.06%) |
Mar 07, 2022 | 19.38 | 19.38 | 19.03 | 19.07 | 31,581 | -0.51(-2.63%) |
Mar 04, 2022 | 19.75 | 19.75 | 19.54 | 19.58 | 236,894 | -0.37(-1.87%) |
Mar 03, 2022 | 20.05 | 20.05 | 19.87 | 19.96 | 16,274 | -0.03(-0.17%) |
Mar 02, 2022 | 19.90 | 19.99 | 19.90 | 19.99 | 8,798 | +0.12(+0.60%) |