Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.18 | 20.18 | 20.03 | 20.18 | 24,953 | +0.18(+0.90%) |
May 27, 2022 | 20.19 | 20.22 | 20.00 | 20.00 | 22,087 | -0.03(-0.13%) |
May 26, 2022 | 20.02 | 20.11 | 20.00 | 20.03 | 35,206 | +0.06(+0.30%) |
May 25, 2022 | 19.97 | 20.00 | 19.83 | 19.97 | 20,445 | +0.08(+0.42%) |
May 24, 2022 | 20.02 | 20.02 | 19.74 | 19.89 | 32,851 | +0.08(+0.40%) |
May 23, 2022 | 19.82 | 19.93 | 19.76 | 19.81 | 40,985 | +0.13(+0.69%) |
May 20, 2022 | 20.11 | 20.11 | 19.39 | 19.67 | 95,465 | -0.08(-0.39%) |
May 19, 2022 | 19.96 | 19.96 | 19.62 | 19.75 | 85,024 | -0.13(-0.64%) |
May 18, 2022 | 20.60 | 20.60 | 19.88 | 19.88 | 33,332 | -0.76(-3.69%) |
May 17, 2022 | 20.73 | 20.73 | 20.44 | 20.64 | 26,809 | +0.24(+1.19%) |
May 16, 2022 | 20.45 | 20.51 | 20.27 | 20.40 | 13,854 | +0.14(+0.67%) |
May 13, 2022 | 20.17 | 20.34 | 20.16 | 20.26 | 31,348 | +0.25(+1.27%) |
May 12, 2022 | 20.02 | 20.14 | 19.76 | 20.00 | 14,479 | -0.13(-0.63%) |
May 11, 2022 | 20.43 | 20.56 | 20.12 | 20.13 | 38,673 | -0.11(-0.55%) |
May 10, 2022 | 20.79 | 20.79 | 20.13 | 20.24 | 60,745 | -0.07(-0.33%) |
May 09, 2022 | 20.79 | 20.79 | 20.31 | 20.31 | 39,006 | -0.36(-1.73%) |
May 06, 2022 | 20.90 | 20.90 | 20.44 | 20.67 | 65,314 | -0.14(-0.65%) |
May 05, 2022 | 21.33 | 21.33 | 20.56 | 20.80 | 53,938 | -0.47(-2.20%) |
May 04, 2022 | 21.02 | 21.35 | 20.81 | 21.27 | 64,608 | +0.48(+2.29%) |
May 03, 2022 | 20.96 | 20.96 | 20.73 | 20.79 | 18,780 | +0.08(+0.41%) |
May 02, 2022 | 20.73 | 20.79 | 20.43 | 20.71 | 81,822 | -0.02(-0.08%) |
Apr 29, 2022 | 21.27 | 21.27 | 20.73 | 20.73 | 39,492 | -0.49(-2.32%) |
Apr 28, 2022 | 21.07 | 21.31 | 20.95 | 21.22 | 37,932 | +0.24(+1.13%) |
Apr 27, 2022 | 21.08 | 21.15 | 20.87 | 20.98 | 64,499 | +0.03(+0.12%) |
Apr 26, 2022 | 21.30 | 21.30 | 20.84 | 20.96 | 34,053 | -0.32(-1.52%) |
Apr 25, 2022 | 20.97 | 21.28 | 20.95 | 21.28 | 28,842 | +0.05(+0.24%) |
Apr 22, 2022 | 21.64 | 21.64 | 21.10 | 21.23 | 40,554 | -0.42(-1.92%) |
Apr 21, 2022 | 21.81 | 21.81 | 21.53 | 21.64 | 35,612 | -0.03(-0.12%) |
Apr 20, 2022 | 21.70 | 21.74 | 21.66 | 21.67 | 66,925 | +0.07(+0.31%) |
Apr 19, 2022 | 21.56 | 21.64 | 21.49 | 21.60 | 18,147 | +0.12(+0.55%) |
Apr 18, 2022 | 21.49 | 21.52 | 21.41 | 21.48 | 30,476 | -0.01(-0.04%) |
Apr 14, 2022 | 21.53 | 21.68 | 21.49 | 21.49 | 24,241 | -0.05(-0.22%) |
Apr 13, 2022 | 21.44 | 21.54 | 21.38 | 21.54 | 26,924 | +0.20(+0.92%) |
Apr 12, 2022 | 21.54 | 21.54 | 21.33 | 21.34 | 47,242 | -0.04(-0.19%) |
Apr 11, 2022 | 21.41 | 21.52 | 21.37 | 21.38 | 25,977 | -0.11(-0.49%) |
Apr 08, 2022 | 21.44 | 21.52 | 21.41 | 21.49 | 16,398 | +0.05(+0.22%) |
Apr 07, 2022 | 21.39 | 21.47 | 21.29 | 21.44 | 16,257 | +0.08(+0.39%) |
Apr 06, 2022 | 21.36 | 21.38 | 21.25 | 21.36 | 13,102 | -0.06(-0.27%) |
Apr 05, 2022 | 21.46 | 21.53 | 21.41 | 21.42 | 31,285 | -0.04(-0.19%) |
Apr 04, 2022 | 21.56 | 21.56 | 21.39 | 21.46 | 29,197 | +0.07(+0.32%) |
Apr 01, 2022 | 21.57 | 21.57 | 21.35 | 21.39 | 23,189 | +0.02(+0.11%) |
Mar 31, 2022 | 21.57 | 21.57 | 21.35 | 21.36 | 16,408 | -0.06(-0.28%) |
Mar 30, 2022 | 21.57 | 21.57 | 21.42 | 21.42 | 29,706 | -0.02(-0.08%) |
Mar 29, 2022 | 21.66 | 21.66 | 21.36 | 21.44 | 23,920 | +0.08(+0.38%) |
Mar 28, 2022 | 21.49 | 21.49 | 21.24 | 21.36 | 26,608 | +0.03(+0.12%) |
Mar 25, 2022 | 21.84 | 21.84 | 21.25 | 21.33 | 22,796 | -0.07(-0.31%) |
Mar 24, 2022 | 21.36 | 21.41 | 21.36 | 21.40 | 26,427 | +0.14(+0.65%) |
Mar 23, 2022 | 21.32 | 21.54 | 21.21 | 21.26 | 13,148 | -0.20(-0.93%) |
Mar 22, 2022 | 21.84 | 21.84 | 21.32 | 21.46 | 61,809 | -0.13(-0.62%) |
Mar 21, 2022 | 21.68 | 21.72 | 21.36 | 21.60 | 25,498 | +0.27(+1.27%) |
Mar 18, 2022 | 21.24 | 21.34 | 21.07 | 21.33 | 12,148 | +0.20(+0.96%) |
Mar 17, 2022 | 20.92 | 21.13 | 20.86 | 21.13 | 15,433 | +0.24(+1.15%) |
Mar 16, 2022 | 20.86 | 20.89 | 20.62 | 20.89 | 11,587 | +0.29(+1.43%) |
Mar 15, 2022 | 20.43 | 20.63 | 20.31 | 20.59 | 10,930 | +0.37(+1.82%) |
Mar 14, 2022 | 20.40 | 20.47 | 20.22 | 20.22 | 5,422 | -0.01(-0.04%) |
Mar 11, 2022 | 20.53 | 20.53 | 20.23 | 20.23 | 10,730 | -0.12(-0.59%) |
Mar 10, 2022 | 20.26 | 20.35 | 20.17 | 20.35 | 14,534 | +0.13(+0.63%) |
Mar 09, 2022 | 20.22 | 20.45 | 20.22 | 20.22 | 19,939 | +0.23(+1.15%) |
Mar 08, 2022 | 20.17 | 20.22 | 19.98 | 20.00 | 13,472 | -0.10(-0.48%) |
Mar 07, 2022 | 20.33 | 20.33 | 20.09 | 20.09 | 8,394 | -0.40(-1.93%) |
Mar 04, 2022 | 20.43 | 20.50 | 20.32 | 20.49 | 45,664 | -0.05(-0.24%) |
Mar 03, 2022 | 20.69 | 20.70 | 20.52 | 20.54 | 12,780 | -0.06(-0.30%) |
Mar 02, 2022 | 20.59 | 20.64 | 20.40 | 20.60 | 17,079 | +0.32(+1.60%) |