Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.21 | 20.21 | 20.15 | 20.20 | 96,907 | -0.12(-0.59%) |
May 27, 2022 | 20.32 | 20.34 | 20.28 | 20.32 | 35,303 | +0.05(+0.27%) |
May 26, 2022 | 20.29 | 20.32 | 20.22 | 20.26 | 339,865 | -0.01(-0.07%) |
May 25, 2022 | 20.24 | 20.28 | 20.21 | 20.27 | 34,259 | +0.09(+0.43%) |
May 24, 2022 | 20.14 | 20.20 | 20.14 | 20.19 | 28,709 | +0.19(+0.94%) |
May 23, 2022 | 20.07 | 20.07 | 20.00 | 20.00 | 22,556 | -0.10(-0.48%) |
May 20, 2022 | 20.05 | 20.10 | 20.05 | 20.10 | 38,842 | +0.08(+0.41%) |
May 19, 2022 | 20.07 | 20.19 | 20.01 | 20.01 | 283,309 | +0.07(+0.37%) |
May 18, 2022 | 19.89 | 19.96 | 19.89 | 19.94 | 45,066 | +0.05(+0.28%) |
May 17, 2022 | 19.92 | 19.93 | 19.89 | 19.89 | 26,800 | -0.12(-0.62%) |
May 16, 2022 | 20.03 | 20.03 | 20.00 | 20.01 | 26,906 | -0.01(-0.07%) |
May 13, 2022 | 19.98 | 20.03 | 19.92 | 20.02 | 48,047 | +0.01(+0.05%) |
May 12, 2022 | 20.01 | 20.07 | 20.01 | 20.01 | 30,411 | +0.02(+0.11%) |
May 11, 2022 | 19.87 | 20.00 | 19.87 | 19.99 | 29,914 | +0.09(+0.44%) |
May 10, 2022 | 19.95 | 19.97 | 19.86 | 19.90 | 57,283 | +0.05(+0.28%) |
May 09, 2022 | 19.78 | 19.85 | 19.76 | 19.85 | 24,225 | +0.07(+0.35%) |
May 06, 2022 | 19.81 | 19.83 | 19.77 | 19.78 | 35,820 | -0.09(-0.44%) |
May 05, 2022 | 19.95 | 19.95 | 19.78 | 19.87 | 42,125 | -0.21(-1.05%) |
May 04, 2022 | 19.92 | 20.08 | 19.89 | 20.08 | 73,152 | +0.16(+0.81%) |
May 03, 2022 | 20.00 | 20.00 | 19.92 | 19.92 | 38,099 | +0.05(+0.23%) |
May 02, 2022 | 19.95 | 19.95 | 19.86 | 19.87 | 25,183 | -0.13(-0.67%) |
Apr 29, 2022 | 20.03 | 20.10 | 20.01 | 20.01 | 28,761 | -0.13(-0.64%) |
Apr 28, 2022 | 20.13 | 20.13 | 20.07 | 20.13 | 31,254 | -0.01(-0.04%) |
Apr 27, 2022 | 20.22 | 20.23 | 20.13 | 20.14 | 551,872 | -0.08(-0.42%) |
Apr 26, 2022 | 20.28 | 20.28 | 20.20 | 20.23 | 51,417 | +0.03(+0.16%) |
Apr 25, 2022 | 20.18 | 20.23 | 20.17 | 20.19 | 23,229 | +0.16(+0.78%) |
Apr 22, 2022 | 20.01 | 20.10 | 20.01 | 20.04 | 24,171 | -0.02(-0.11%) |
Apr 21, 2022 | 20.17 | 20.17 | 20.05 | 20.06 | 59,724 | -0.15(-0.73%) |
Apr 20, 2022 | 20.17 | 20.23 | 20.17 | 20.21 | 39,559 | +0.11(+0.57%) |
Apr 19, 2022 | 20.14 | 20.17 | 20.09 | 20.09 | 41,624 | -0.14(-0.70%) |
Apr 18, 2022 | 20.31 | 20.32 | 20.23 | 20.23 | 26,525 | -0.07(-0.36%) |
Apr 14, 2022 | 20.36 | 20.36 | 20.30 | 20.31 | 19,436 | -0.17(-0.84%) |
Apr 13, 2022 | 20.50 | 20.52 | 20.47 | 20.48 | 53,046 | +0.03(+0.17%) |
Apr 12, 2022 | 20.47 | 20.50 | 20.44 | 20.44 | 32,300 | +0.06(+0.29%) |
Apr 11, 2022 | 20.43 | 20.44 | 20.37 | 20.39 | 26,780 | -0.11(-0.51%) |
Apr 08, 2022 | 20.53 | 20.56 | 20.48 | 20.49 | 24,435 | -0.11(-0.51%) |
Apr 07, 2022 | 20.63 | 20.65 | 20.59 | 20.60 | 26,457 | -0.04(-0.18%) |
Apr 06, 2022 | 20.60 | 20.66 | 20.60 | 20.63 | 79,640 | -0.11(-0.51%) |
Apr 05, 2022 | 20.87 | 20.89 | 20.72 | 20.74 | 438,767 | -0.22(-1.05%) |
Apr 04, 2022 | 20.93 | 20.96 | 20.89 | 20.96 | 64,339 | +0.02(+0.09%) |
Apr 01, 2022 | 20.81 | 20.98 | 20.81 | 20.94 | 40,163 | -0.02(-0.10%) |
Mar 31, 2022 | 20.97 | 20.99 | 20.95 | 20.96 | 56,142 | +0.02(+0.08%) |
Mar 30, 2022 | 20.90 | 20.94 | 20.90 | 20.94 | 42,008 | +0.07(+0.35%) |
Mar 29, 2022 | 20.87 | 20.89 | 20.81 | 20.87 | 44,572 | +0.10(+0.48%) |
Mar 28, 2022 | 20.72 | 20.77 | 20.72 | 20.77 | 25,122 | +0.08(+0.37%) |
Mar 25, 2022 | 20.75 | 20.75 | 20.69 | 20.69 | 29,741 | -0.19(-0.90%) |
Mar 24, 2022 | 20.83 | 20.88 | 20.82 | 20.88 | 35,677 | -0.03(-0.13%) |
Mar 23, 2022 | 20.87 | 20.90 | 20.85 | 20.90 | 31,782 | +0.08(+0.39%) |
Mar 22, 2022 | 20.85 | 20.85 | 20.82 | 20.82 | 40,441 | -0.08(-0.39%) |
Mar 21, 2022 | 21.01 | 21.04 | 20.90 | 20.90 | 36,106 | -0.20(-0.93%) |
Mar 18, 2022 | 21.06 | 21.12 | 21.06 | 21.10 | 40,152 | +0.05(+0.24%) |
Mar 17, 2022 | 21.04 | 21.09 | 21.03 | 21.05 | 37,055 | +0.06(+0.30%) |
Mar 16, 2022 | 21.00 | 21.00 | 20.85 | 20.99 | 22,057 | +0.04(+0.17%) |
Mar 15, 2022 | 21.02 | 21.02 | 20.92 | 20.95 | 30,353 | +0.02(+0.09%) |
Mar 14, 2022 | 21.02 | 21.02 | 20.92 | 20.93 | 96,723 | -0.19(-0.91%) |
Mar 11, 2022 | 21.13 | 21.14 | 21.11 | 21.12 | 54,365 | -0.02(-0.09%) |
Mar 10, 2022 | 21.14 | 21.15 | 21.11 | 21.14 | 32,598 | -0.11(-0.53%) |
Mar 09, 2022 | 21.27 | 21.29 | 21.25 | 21.26 | 31,797 | -0.02(-0.11%) |
Mar 08, 2022 | 21.29 | 21.32 | 21.28 | 21.28 | 185,729 | -0.09(-0.43%) |
Mar 07, 2022 | 21.43 | 21.47 | 21.37 | 21.37 | 45,018 | -0.16(-0.76%) |
Mar 04, 2022 | 21.56 | 21.57 | 21.52 | 21.53 | 26,094 | +0.07(+0.34%) |
Mar 03, 2022 | 21.43 | 21.46 | 21.42 | 21.46 | 24,391 | +0.06(+0.28%) |
Mar 02, 2022 | 21.55 | 21.55 | 21.40 | 21.40 | 46,423 | -0.28(-1.28%) |