Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.30 | 20.32 | 20.17 | 20.17 | 2,062 | -0.20(-1.00%) |
May 27, 2022 | 20.42 | 20.49 | 20.34 | 20.37 | 32,743 | -0.04(-0.20%) |
May 26, 2022 | 20.29 | 20.41 | 20.23 | 20.41 | 16,768 | -0.02(-0.10%) |
May 25, 2022 | 20.43 | 20.59 | 20.27 | 20.43 | 81,320 | -0.07(-0.37%) |
May 24, 2022 | 20.43 | 20.58 | 20.43 | 20.50 | 12,072 | +0.11(+0.56%) |
May 23, 2022 | 20.37 | 20.40 | 20.36 | 20.39 | 3,232 | +0.12(+0.61%) |
May 20, 2022 | 20.38 | 20.38 | 20.17 | 20.27 | 6,047 | +0.01(+0.05%) |
May 19, 2022 | 20.35 | 20.35 | 20.20 | 20.25 | 7,779 | +0.24(+1.20%) |
May 18, 2022 | 19.98 | 20.04 | 19.91 | 20.01 | 24,703 | +0.06(+0.32%) |
May 17, 2022 | 20.17 | 20.17 | 19.87 | 19.95 | 4,835 | -0.11(-0.57%) |
May 16, 2022 | 19.99 | 20.06 | 19.86 | 20.06 | 10,078 | +0.19(+0.98%) |
May 13, 2022 | 19.88 | 19.94 | 19.83 | 19.87 | 12,772 | -0.15(-0.77%) |
May 12, 2022 | 20.18 | 20.20 | 19.96 | 20.02 | 14,298 | -0.41(-1.98%) |
May 11, 2022 | 20.40 | 20.43 | 20.21 | 20.43 | 47,153 | +0.25(+1.24%) |
May 10, 2022 | 20.29 | 20.29 | 20.13 | 20.18 | 8,977 | -0.22(-1.07%) |
May 09, 2022 | 20.45 | 20.46 | 20.29 | 20.40 | 8,544 | -0.24(-1.16%) |
May 06, 2022 | 20.63 | 20.69 | 20.63 | 20.64 | 2,114 | +0.05(+0.25%) |
May 05, 2022 | 20.75 | 20.75 | 20.55 | 20.59 | 4,895 | -0.02(-0.10%) |
May 04, 2022 | 20.40 | 20.61 | 20.39 | 20.61 | 125,758 | +0.14(+0.67%) |
May 03, 2022 | 20.40 | 20.51 | 20.40 | 20.47 | 5,482 | +0.00(+0.00%) |
May 02, 2022 | 20.37 | 20.51 | 20.37 | 20.47 | 14,491 | -0.36(-1.74%) |
Apr 29, 2022 | 21.03 | 21.03 | 20.83 | 20.83 | 7,102 | -0.07(-0.33%) |
Apr 28, 2022 | 20.79 | 20.90 | 20.68 | 20.90 | 30,483 | +0.20(+0.97%) |
Apr 27, 2022 | 20.66 | 20.80 | 20.66 | 20.70 | 9,517 | -0.17(-0.80%) |
Apr 26, 2022 | 21.11 | 21.11 | 20.86 | 20.87 | 14,434 | -0.04(-0.20%) |
Apr 25, 2022 | 20.94 | 20.94 | 20.78 | 20.91 | 131,094 | -0.31(-1.45%) |
Apr 22, 2022 | 21.31 | 21.41 | 21.21 | 21.22 | 14,867 | -0.18(-0.83%) |
Apr 21, 2022 | 21.52 | 21.52 | 21.25 | 21.39 | 2,592 | -0.12(-0.54%) |
Apr 20, 2022 | 21.50 | 21.51 | 21.33 | 21.51 | 11,648 | +0.18(+0.86%) |
Apr 19, 2022 | 21.38 | 21.44 | 21.33 | 21.33 | 7,781 | -0.31(-1.43%) |
Apr 18, 2022 | 21.75 | 21.75 | 21.61 | 21.64 | 25,089 | +0.08(+0.36%) |
Apr 14, 2022 | 21.57 | 21.62 | 21.50 | 21.56 | 3,243 | -0.05(-0.25%) |
Apr 13, 2022 | 21.67 | 21.69 | 21.56 | 21.61 | 6,061 | +0.03(+0.15%) |
Apr 12, 2022 | 21.45 | 21.66 | 21.45 | 21.58 | 37,121 | +0.12(+0.56%) |
Apr 11, 2022 | 21.38 | 21.46 | 21.30 | 21.46 | 16,999 | +0.17(+0.80%) |
Apr 08, 2022 | 21.36 | 21.36 | 21.24 | 21.29 | 4,893 | +0.09(+0.42%) |
Apr 07, 2022 | 21.18 | 21.25 | 21.13 | 21.20 | 11,774 | +0.09(+0.43%) |
Apr 06, 2022 | 21.02 | 21.19 | 21.02 | 21.11 | 1,904 | +0.04(+0.18%) |
Apr 05, 2022 | 21.30 | 21.30 | 21.04 | 21.07 | 4,652 | -0.17(-0.79%) |
Apr 04, 2022 | 21.22 | 21.30 | 21.10 | 21.24 | 18,873 | +0.08(+0.39%) |
Apr 01, 2022 | 21.16 | 21.25 | 21.09 | 21.16 | 27,563 | -0.17(-0.81%) |
Mar 31, 2022 | 21.37 | 21.42 | 21.32 | 21.33 | 97,133 | +0.08(+0.39%) |
Mar 30, 2022 | 21.25 | 21.31 | 21.25 | 21.25 | 2,639 | +0.13(+0.63%) |
Mar 29, 2022 | 20.98 | 21.12 | 20.96 | 21.12 | 2,335 | -0.02(-0.07%) |
Mar 28, 2022 | 21.39 | 21.39 | 21.12 | 21.13 | 107,187 | -0.33(-1.54%) |
Mar 25, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 100 | -0.05(-0.26%) |
Mar 24, 2022 | 21.59 | 21.60 | 21.44 | 21.51 | 10,404 | +0.14(+0.64%) |
Mar 23, 2022 | 21.37 | 21.51 | 21.22 | 21.38 | 139,135 | +0.21(+0.99%) |
Mar 22, 2022 | 21.13 | 21.17 | 21.13 | 21.17 | 5,060 | -0.10(-0.48%) |
Mar 21, 2022 | 21.19 | 21.29 | 21.19 | 21.27 | 1,815 | +0.18(+0.86%) |
Mar 18, 2022 | 21.17 | 21.25 | 21.08 | 21.09 | 2,249 | -0.12(-0.58%) |
Mar 17, 2022 | 21.31 | 21.31 | 21.21 | 21.21 | 2,675 | +0.13(+0.63%) |
Mar 16, 2022 | 20.95 | 21.13 | 20.89 | 21.08 | 6,104 | +0.05(+0.26%) |
Mar 15, 2022 | 21.01 | 21.20 | 20.95 | 21.03 | 38,650 | -0.40(-1.88%) |
Mar 14, 2022 | 21.55 | 21.55 | 21.36 | 21.43 | 3,774 | -0.24(-1.13%) |
Mar 11, 2022 | 21.69 | 21.71 | 21.55 | 21.67 | 42,815 | -0.12(-0.53%) |
Mar 10, 2022 | 21.94 | 21.94 | 21.77 | 21.79 | 9,025 | +0.02(+0.10%) |
Mar 09, 2022 | 21.84 | 21.84 | 21.71 | 21.77 | 2,290 | -0.54(-2.42%) |
Mar 08, 2022 | 21.98 | 22.47 | 21.98 | 22.31 | 4,646 | +0.51(+2.35%) |
Mar 07, 2022 | 21.55 | 21.90 | 21.55 | 21.80 | 26,853 | +0.31(+1.42%) |
Mar 04, 2022 | 21.37 | 21.49 | 21.31 | 21.49 | 777 | +0.27(+1.27%) |
Mar 03, 2022 | 21.16 | 21.31 | 21.11 | 21.22 | 14,881 | +0.11(+0.52%) |
Mar 02, 2022 | 21.21 | 21.21 | 21.11 | 21.11 | 183 | -0.20(-0.93%) |