Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.07 | 20.07 | 19.90 | 19.90 | 788 | +0.15(+0.77%) |
May 27, 2022 | 19.69 | 19.75 | 19.69 | 19.75 | 236 | +0.10(+0.50%) |
May 26, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 20 | +0.28(+1.44%) |
May 25, 2022 | 19.22 | 19.41 | 19.18 | 19.37 | 21,982 | +0.00(+0.01%) |
May 24, 2022 | 19.48 | 19.48 | 19.27 | 19.37 | 19,252 | -0.18(-0.94%) |
May 23, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 13 | +0.20(+1.01%) |
May 20, 2022 | 19.18 | 19.36 | 19.15 | 19.36 | 9,998 | +0.04(+0.20%) |
May 19, 2022 | 19.21 | 19.32 | 19.21 | 19.32 | 378 | +0.30(+1.55%) |
May 18, 2022 | 18.99 | 19.02 | 18.97 | 19.02 | 4,432 | -0.38(-1.96%) |
May 17, 2022 | 19.36 | 19.42 | 19.31 | 19.40 | 1,718 | +0.34(+1.77%) |
May 16, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 1 | -0.06(-0.31%) |
May 13, 2022 | 19.09 | 19.12 | 19.09 | 19.12 | 5,382 | +0.34(+1.80%) |
May 12, 2022 | 18.74 | 18.88 | 18.74 | 18.79 | 418 | -0.01(-0.06%) |
May 11, 2022 | 19.00 | 19.00 | 18.80 | 18.80 | 6,826 | -0.22(-1.17%) |
May 10, 2022 | 19.05 | 19.10 | 19.02 | 19.02 | 5,035 | +0.14(+0.75%) |
May 09, 2022 | 18.97 | 19.04 | 18.88 | 18.88 | 26,078 | -0.51(-2.64%) |
May 06, 2022 | 19.38 | 19.39 | 19.37 | 19.39 | 415 | -0.09(-0.45%) |
May 05, 2022 | 19.49 | 19.49 | 19.48 | 19.48 | 2,060 | -0.71(-3.51%) |
May 04, 2022 | 19.71 | 20.18 | 19.71 | 20.18 | 6,417 | +0.30(+1.51%) |
May 03, 2022 | 19.79 | 19.88 | 19.79 | 19.88 | 1,243 | +0.17(+0.87%) |
May 02, 2022 | 19.84 | 19.84 | 19.63 | 19.71 | 484 | -0.06(-0.28%) |
Apr 29, 2022 | 19.94 | 19.94 | 19.77 | 19.77 | 10,248 | -0.18(-0.88%) |
Apr 28, 2022 | 19.92 | 19.94 | 19.92 | 19.94 | 4,112 | +0.24(+1.24%) |
Apr 27, 2022 | 19.67 | 19.70 | 19.70 | 5,099 | +0.16(+0.83%) | |
Apr 26, 2022 | 19.68 | 19.68 | 19.54 | 19.54 | 280 | -0.36(-1.79%) |
Apr 25, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 3,822 | -0.23(-1.13%) |
Apr 22, 2022 | 20.26 | 20.26 | 20.09 | 20.12 | 33,460 | -0.10(-0.52%) |
Apr 21, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 3 | -0.28(-1.36%) |
Apr 20, 2022 | 20.52 | 20.53 | 20.50 | 20.50 | 451 | -0.07(-0.34%) |
Apr 19, 2022 | 20.51 | 20.57 | 20.50 | 20.57 | 2,844 | -0.03(-0.17%) |
Apr 18, 2022 | 20.64 | 20.64 | 20.58 | 20.61 | 3,726 | -0.05(-0.26%) |
Apr 14, 2022 | 20.74 | 20.74 | 20.66 | 20.66 | 184 | -0.21(-1.01%) |
Apr 13, 2022 | 20.86 | 20.94 | 20.86 | 20.87 | 3,199 | +0.23(+1.12%) |
Apr 12, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 96 | -0.15(-0.72%) |
Apr 11, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 1 | -0.15(-0.71%) |
Apr 08, 2022 | 21.02 | 21.09 | 20.94 | 20.94 | 5,235 | +0.05(+0.23%) |
Apr 07, 2022 | 20.86 | 20.93 | 20.86 | 20.89 | 520 | -0.12(-0.57%) |
Apr 06, 2022 | 20.99 | 21.01 | 20.94 | 21.01 | 6,285 | -0.27(-1.29%) |
Apr 05, 2022 | 21.18 | 21.29 | 21.14 | 21.29 | 55,980 | -0.21(-0.96%) |
Apr 04, 2022 | 21.44 | 21.54 | 21.44 | 21.49 | 4,102 | +0.27(+1.27%) |
Apr 01, 2022 | 21.24 | 21.24 | 21.17 | 21.22 | 1,911 | +0.32(+1.53%) |
Mar 31, 2022 | 21.16 | 21.16 | 20.90 | 20.90 | 1,200 | -0.18(-0.87%) |
Mar 30, 2022 | 21.12 | 21.26 | 21.09 | 21.09 | 3,470 | -0.12(-0.54%) |
Mar 29, 2022 | 21.20 | 21.20 | 21.05 | 21.20 | 3,159 | +0.24(+1.16%) |
Mar 28, 2022 | 20.90 | 20.96 | 20.86 | 20.96 | 16,504 | +0.09(+0.43%) |
Mar 25, 2022 | 20.80 | 20.88 | 20.79 | 20.87 | 11,704 | -0.06(-0.31%) |
Mar 24, 2022 | 20.77 | 20.96 | 20.77 | 20.93 | 26,002 | +0.20(+0.99%) |
Mar 23, 2022 | 20.66 | 20.89 | 20.66 | 20.73 | 7,080 | -0.21(-1.02%) |
Mar 22, 2022 | 20.88 | 20.94 | 20.86 | 20.94 | 2,205 | +0.23(+1.10%) |
Mar 21, 2022 | 20.62 | 20.71 | 20.59 | 20.71 | 26,592 | -0.26(-1.24%) |
Mar 18, 2022 | 20.67 | 20.98 | 20.67 | 20.98 | 224,744 | +0.19(+0.93%) |
Mar 17, 2022 | 20.59 | 20.78 | 20.47 | 20.78 | 2,803 | -0.06(-0.30%) |
Mar 16, 2022 | 20.34 | 20.84 | 20.34 | 20.84 | 759 | +0.97(+4.89%) |
Mar 15, 2022 | 19.72 | 19.87 | 19.72 | 19.87 | 21,857 | +0.13(+0.68%) |
Mar 14, 2022 | 19.91 | 19.91 | 19.74 | 19.74 | 1,427 | -0.22(-1.13%) |
Mar 11, 2022 | 20.03 | 20.03 | 19.94 | 19.96 | 820 | -0.25(-1.25%) |
Mar 10, 2022 | 20.19 | 20.22 | 20.19 | 20.22 | 1,106 | -0.24(-1.18%) |
Mar 09, 2022 | 20.43 | 20.46 | 20.43 | 20.46 | 868 | +0.43(+2.12%) |
Mar 08, 2022 | 19.93 | 20.11 | 19.86 | 20.03 | 2,677 | +0.07(+0.36%) |
Mar 07, 2022 | 20.25 | 20.25 | 19.96 | 19.96 | 23,632 | -0.62(-3.03%) |
Mar 04, 2022 | 20.63 | 20.63 | 20.58 | 20.58 | 417 | -0.32(-1.53%) |
Mar 03, 2022 | 21.30 | 21.30 | 20.90 | 20.90 | 3,591 | -0.25(-1.17%) |
Mar 02, 2022 | 21.03 | 21.15 | 21.03 | 21.15 | 3,112 | +0.19(+0.89%) |