Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.39 | 21.39 | 21.31 | 21.31 | 5,263 | -0.04(-0.20%) |
May 27, 2022 | 21.35 | 21.35 | 21.19 | 21.35 | 1,649 | +0.04(+0.21%) |
May 26, 2022 | 21.20 | 21.32 | 21.03 | 21.31 | 3,302 | -0.01(-0.06%) |
May 25, 2022 | 21.27 | 21.46 | 21.27 | 21.32 | 3,688 | +0.05(+0.23%) |
May 24, 2022 | 21.10 | 21.27 | 21.10 | 21.27 | 2,537 | +0.14(+0.66%) |
May 23, 2022 | 21.04 | 21.18 | 21.04 | 21.13 | 5,211 | +0.01(+0.04%) |
May 20, 2022 | 21.09 | 21.15 | 21.09 | 21.12 | 2,180 | +0.04(+0.17%) |
May 19, 2022 | 21.15 | 21.15 | 21.01 | 21.09 | 7,593 | -0.06(-0.29%) |
May 18, 2022 | 21.15 | 21.26 | 21.15 | 21.15 | 2,438 | -0.01(-0.04%) |
May 17, 2022 | 21.32 | 21.39 | 21.16 | 21.16 | 2,810 | -0.21(-0.97%) |
May 16, 2022 | 21.13 | 21.37 | 21.13 | 21.37 | 710 | +0.27(+1.28%) |
May 13, 2022 | 21.07 | 21.21 | 21.06 | 21.10 | 5,136 | +0.03(+0.17%) |
May 12, 2022 | 21.32 | 21.38 | 21.06 | 21.06 | 9,691 | -0.29(-1.34%) |
May 11, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 582 | +0.03(+0.12%) |
May 10, 2022 | 21.37 | 21.37 | 21.32 | 21.32 | 2,013 | +0.01(+0.04%) |
May 09, 2022 | 21.15 | 21.38 | 21.15 | 21.31 | 14,027 | +0.12(+0.57%) |
May 06, 2022 | 21.37 | 21.37 | 21.19 | 21.19 | 4,292 | -0.16(-0.77%) |
May 05, 2022 | 21.34 | 21.36 | 21.32 | 21.36 | 1,826 | -0.04(-0.20%) |
May 04, 2022 | 21.42 | 21.42 | 21.16 | 21.40 | 11,347 | -0.05(-0.24%) |
May 03, 2022 | 21.19 | 21.50 | 21.19 | 21.45 | 6,297 | +0.29(+1.35%) |
May 02, 2022 | 21.63 | 21.62 | 21.17 | 21.17 | 10,852 | -0.33(-1.54%) |
Apr 29, 2022 | 21.56 | 21.61 | 21.37 | 21.50 | 6,338 | +0.09(+0.41%) |
Apr 28, 2022 | 21.58 | 21.58 | 21.28 | 21.41 | 5,792 | -0.16(-0.72%) |
Apr 27, 2022 | 21.45 | 21.71 | 21.45 | 21.57 | 4,381 | +0.23(+1.08%) |
Apr 26, 2022 | 21.54 | 21.60 | 21.30 | 21.34 | 9,955 | -0.20(-0.95%) |
Apr 25, 2022 | 21.58 | 21.66 | 21.54 | 21.54 | 2,877 | -0.03(-0.12%) |
Apr 22, 2022 | 21.68 | 21.68 | 21.57 | 21.57 | 3,470 | -0.02(-0.08%) |
Apr 21, 2022 | 21.59 | 21.59 | 21.58 | 21.58 | 2,361 | -0.04(-0.20%) |
Apr 20, 2022 | 21.69 | 21.69 | 21.63 | 21.63 | 1,012 | -0.00(-0.00%) |
Apr 19, 2022 | 21.54 | 21.71 | 21.54 | 21.63 | 9,111 | +0.09(+0.41%) |
Apr 18, 2022 | 21.41 | 21.55 | 21.41 | 21.54 | 8,479 | +0.02(+0.10%) |
Apr 14, 2022 | 21.66 | 21.69 | 21.44 | 21.52 | 3,381 | -0.14(-0.66%) |
Apr 13, 2022 | 21.58 | 21.66 | 21.58 | 21.66 | 12,129 | +0.06(+0.28%) |
Apr 12, 2022 | 21.50 | 21.60 | 21.47 | 21.60 | 9,534 | +0.16(+0.73%) |
Apr 11, 2022 | 21.46 | 21.46 | 21.45 | 21.45 | 4,681 | -0.04(-0.20%) |
Apr 08, 2022 | 21.44 | 21.49 | 21.44 | 21.49 | 2,623 | +0.10(+0.49%) |
Apr 07, 2022 | 21.47 | 21.47 | 21.38 | 21.38 | 4,264 | -0.08(-0.36%) |
Apr 06, 2022 | 21.44 | 21.52 | 21.44 | 21.46 | 1,145 | +0.08(+0.36%) |
Apr 05, 2022 | 21.46 | 21.57 | 21.38 | 21.38 | 7,330 | +0.01(+0.04%) |
Apr 04, 2022 | 21.38 | 21.39 | 21.17 | 21.38 | 16,663 | +0.03(+0.12%) |
Apr 01, 2022 | 21.55 | 21.55 | 21.35 | 21.35 | 3,053 | -0.11(-0.52%) |
Mar 31, 2022 | 21.40 | 21.46 | 21.22 | 21.46 | 3,779 | +0.09(+0.42%) |
Mar 30, 2022 | 21.38 | 21.38 | 21.26 | 21.37 | 6,041 | +0.03(+0.14%) |
Mar 29, 2022 | 21.34 | 21.44 | 21.34 | 21.34 | 7,374 | +0.06(+0.26%) |
Mar 28, 2022 | 21.33 | 21.38 | 21.26 | 21.29 | 7,576 | +0.08(+0.37%) |
Mar 25, 2022 | 21.28 | 21.38 | 20.92 | 21.21 | 10,570 | -0.13(-0.62%) |
Mar 24, 2022 | 21.39 | 21.41 | 21.34 | 21.34 | 8,419 | +0.00(+0.00%) |
Mar 23, 2022 | 21.30 | 21.51 | 21.27 | 21.34 | 15,183 | -0.20(-0.94%) |
Mar 22, 2022 | 21.57 | 21.57 | 21.43 | 21.54 | 35,439 | -0.03(-0.13%) |
Mar 21, 2022 | 21.54 | 21.57 | 21.38 | 21.57 | 3,417 | +0.19(+0.87%) |
Mar 18, 2022 | 21.56 | 21.56 | 21.39 | 21.39 | 4,539 | -0.17(-0.79%) |
Mar 17, 2022 | 21.56 | 21.64 | 21.54 | 21.56 | 11,184 | +0.14(+0.65%) |
Mar 16, 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 594 | +0.21(+0.98%) |
Mar 15, 2022 | 21.27 | 21.31 | 21.19 | 21.21 | 3,919 | -0.01(-0.04%) |
Mar 14, 2022 | 21.32 | 21.32 | 21.22 | 21.22 | 5,669 | -0.03(-0.12%) |
Mar 11, 2022 | 21.32 | 21.32 | 21.23 | 21.25 | 29,528 | -0.05(-0.22%) |
Mar 10, 2022 | 21.40 | 21.40 | 21.28 | 21.29 | 12,035 | -0.12(-0.58%) |
Mar 09, 2022 | 21.62 | 21.62 | 21.42 | 21.42 | 8,748 | -0.13(-0.60%) |
Mar 08, 2022 | 21.49 | 21.57 | 21.44 | 21.55 | 4,128 | +0.06(+0.28%) |
Mar 07, 2022 | 21.68 | 21.68 | 21.49 | 21.49 | 5,084 | -0.21(-0.99%) |
Mar 04, 2022 | 21.56 | 21.70 | 21.53 | 21.70 | 5,158 | +0.15(+0.68%) |
Mar 03, 2022 | 21.62 | 21.66 | 21.56 | 21.56 | 1,739 | -0.21(-0.99%) |
Mar 02, 2022 | 21.65 | 21.78 | 21.65 | 21.77 | 4,837 | +0.23(+1.09%) |