Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.47 | 20.47 | 20.37 | 20.43 | 181,088 | -0.11(-0.55%) |
May 27, 2022 | 20.47 | 20.56 | 20.38 | 20.54 | 170,771 | +0.16(+0.77%) |
May 26, 2022 | 20.24 | 20.38 | 20.22 | 20.38 | 306,869 | +0.19(+0.96%) |
May 25, 2022 | 20.01 | 20.20 | 20.00 | 20.19 | 435,137 | +0.16(+0.79%) |
May 24, 2022 | 19.89 | 20.03 | 19.88 | 20.03 | 156,291 | +0.12(+0.62%) |
May 23, 2022 | 19.90 | 19.95 | 19.88 | 19.91 | 129,255 | +0.02(+0.10%) |
May 20, 2022 | 19.95 | 19.96 | 19.81 | 19.89 | 235,493 | -0.02(-0.09%) |
May 19, 2022 | 19.79 | 19.91 | 19.79 | 19.91 | 118,247 | +0.11(+0.57%) |
May 18, 2022 | 19.82 | 19.83 | 19.76 | 19.79 | 1,425,538 | -0.08(-0.40%) |
May 17, 2022 | 19.93 | 19.93 | 19.86 | 19.87 | 67,055 | -0.02(-0.09%) |
May 16, 2022 | 19.93 | 19.94 | 19.86 | 19.89 | 160,334 | -0.05(-0.26%) |
May 13, 2022 | 19.98 | 19.98 | 19.85 | 19.94 | 111,235 | +0.03(+0.13%) |
May 12, 2022 | 19.91 | 19.96 | 19.84 | 19.92 | 291,912 | -0.01(-0.04%) |
May 11, 2022 | 19.99 | 20.07 | 19.93 | 19.93 | 223,539 | -0.07(-0.35%) |
May 10, 2022 | 20.07 | 20.07 | 19.95 | 20.00 | 125,997 | +0.07(+0.35%) |
May 09, 2022 | 19.99 | 20.03 | 19.93 | 19.93 | 63,932 | -0.15(-0.74%) |
May 06, 2022 | 20.07 | 20.18 | 20.05 | 20.07 | 79,979 | -0.10(-0.52%) |
May 05, 2022 | 20.30 | 20.34 | 20.12 | 20.18 | 151,851 | -0.25(-1.24%) |
May 04, 2022 | 20.30 | 20.47 | 20.23 | 20.43 | 257,520 | +0.17(+0.82%) |
May 03, 2022 | 20.23 | 20.32 | 20.23 | 20.27 | 98,192 | +0.07(+0.35%) |
May 02, 2022 | 20.15 | 20.22 | 20.14 | 20.20 | 110,662 | -0.02(-0.09%) |
Apr 29, 2022 | 20.34 | 20.34 | 20.20 | 20.21 | 83,886 | -0.19(-0.94%) |
Apr 28, 2022 | 20.33 | 20.41 | 20.26 | 20.41 | 50,805 | +0.14(+0.69%) |
Apr 27, 2022 | 20.35 | 20.38 | 20.27 | 20.27 | 74,770 | -0.09(-0.43%) |
Apr 26, 2022 | 20.45 | 20.45 | 20.34 | 20.35 | 97,652 | -0.11(-0.55%) |
Apr 25, 2022 | 20.36 | 20.47 | 20.32 | 20.47 | 53,381 | +0.17(+0.82%) |
Apr 22, 2022 | 20.36 | 20.39 | 20.30 | 20.30 | 24,410 | -0.10(-0.47%) |
Apr 21, 2022 | 20.54 | 20.56 | 20.39 | 20.40 | 73,637 | -0.09(-0.43%) |
Apr 20, 2022 | 20.47 | 20.50 | 20.45 | 20.48 | 51,481 | +0.03(+0.17%) |
Apr 19, 2022 | 20.42 | 20.46 | 20.42 | 20.45 | 42,662 | +0.01(+0.04%) |
Apr 18, 2022 | 20.44 | 20.48 | 20.41 | 20.44 | 71,023 | -0.02(-0.09%) |
Apr 14, 2022 | 20.55 | 20.56 | 20.40 | 20.46 | 83,541 | -0.08(-0.38%) |
Apr 13, 2022 | 20.47 | 20.55 | 20.47 | 20.54 | 85,452 | +0.10(+0.51%) |
Apr 12, 2022 | 20.36 | 20.48 | 20.36 | 20.43 | 67,454 | +0.12(+0.60%) |
Apr 11, 2022 | 20.36 | 20.40 | 20.29 | 20.31 | 82,654 | -0.09(-0.43%) |
Apr 08, 2022 | 20.45 | 20.49 | 20.40 | 20.40 | 68,583 | -0.10(-0.51%) |
Apr 07, 2022 | 20.54 | 20.54 | 20.49 | 20.50 | 135,715 | -0.02(-0.08%) |
Apr 06, 2022 | 20.52 | 20.58 | 20.45 | 20.52 | 50,066 | -0.09(-0.42%) |
Apr 05, 2022 | 20.75 | 20.75 | 20.60 | 20.61 | 155,001 | -0.14(-0.69%) |
Apr 04, 2022 | 20.69 | 20.76 | 20.68 | 20.75 | 60,604 | +0.10(+0.48%) |
Apr 01, 2022 | 20.65 | 20.66 | 20.57 | 20.65 | 104,932 | -0.03(-0.13%) |
Mar 31, 2022 | 20.73 | 20.73 | 20.67 | 20.68 | 186,357 | -0.04(-0.21%) |
Mar 30, 2022 | 20.75 | 20.75 | 20.67 | 20.72 | 263,894 | -0.06(-0.29%) |
Mar 29, 2022 | 20.66 | 20.78 | 20.65 | 20.78 | 241,223 | +0.22(+1.06%) |
Mar 28, 2022 | 20.45 | 20.57 | 20.45 | 20.56 | 70,000 | +0.09(+0.45%) |
Mar 25, 2022 | 20.57 | 20.57 | 20.42 | 20.47 | 178,883 | -0.07(-0.32%) |
Mar 24, 2022 | 20.55 | 20.55 | 20.47 | 20.54 | 162,727 | +0.01(+0.04%) |
Mar 23, 2022 | 20.51 | 20.56 | 20.47 | 20.53 | 402,725 | -0.05(-0.23%) |
Mar 22, 2022 | 20.49 | 20.58 | 20.48 | 20.58 | 105,021 | +0.10(+0.49%) |
Mar 21, 2022 | 20.63 | 20.63 | 20.44 | 20.48 | 377,265 | -0.14(-0.66%) |
Mar 18, 2022 | 20.59 | 20.61 | 20.53 | 20.61 | 69,778 | +0.03(+0.17%) |
Mar 17, 2022 | 20.51 | 20.58 | 20.51 | 20.58 | 527,160 | +0.09(+0.42%) |
Mar 16, 2022 | 20.35 | 20.49 | 20.26 | 20.49 | 671,989 | +0.19(+0.94%) |
Mar 15, 2022 | 20.21 | 20.34 | 20.21 | 20.30 | 110,597 | +0.11(+0.55%) |
Mar 14, 2022 | 20.33 | 20.33 | 20.18 | 20.19 | 197,848 | -0.13(-0.63%) |
Mar 11, 2022 | 20.47 | 20.47 | 20.31 | 20.32 | 497,854 | -0.13(-0.64%) |
Mar 10, 2022 | 20.47 | 20.48 | 20.42 | 20.45 | 59,589 | -0.08(-0.38%) |
Mar 09, 2022 | 20.48 | 20.54 | 20.48 | 20.53 | 281,424 | +0.09(+0.42%) |
Mar 08, 2022 | 20.51 | 20.51 | 20.44 | 20.44 | 115,109 | -0.04(-0.21%) |
Mar 07, 2022 | 20.60 | 20.60 | 20.46 | 20.48 | 48,785 | -0.15(-0.71%) |
Mar 04, 2022 | 20.66 | 20.67 | 20.61 | 20.63 | 93,298 | -0.08(-0.38%) |
Mar 03, 2022 | 20.78 | 20.78 | 20.68 | 20.71 | 83,103 | -0.05(-0.25%) |
Mar 02, 2022 | 20.71 | 20.77 | 20.69 | 20.76 | 351,823 | +0.05(+0.25%) |