Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.90 | 19.90 | 19.73 | 19.73 | 795 | +0.15(+0.77%) |
May 27, 2022 | 19.52 | 19.58 | 19.52 | 19.58 | 238 | +0.10(+0.50%) |
May 26, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 20 | +0.28(+1.44%) |
May 25, 2022 | 19.05 | 19.24 | 19.02 | 19.20 | 22,174 | +0.00(+0.01%) |
May 24, 2022 | 19.31 | 19.31 | 19.10 | 19.20 | 19,420 | -0.18(-0.94%) |
May 23, 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 13 | +0.19(+1.01%) |
May 20, 2022 | 19.02 | 19.19 | 18.99 | 19.19 | 10,085 | +0.04(+0.20%) |
May 19, 2022 | 19.04 | 19.15 | 19.04 | 19.15 | 381 | +0.29(+1.55%) |
May 18, 2022 | 18.83 | 18.86 | 18.81 | 18.86 | 4,471 | -0.38(-1.96%) |
May 17, 2022 | 19.19 | 19.25 | 19.14 | 19.24 | 1,733 | +0.33(+1.77%) |
May 16, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 1 | -0.06(-0.31%) |
May 13, 2022 | 18.93 | 18.96 | 18.93 | 18.96 | 5,429 | +0.34(+1.80%) |
May 12, 2022 | 18.58 | 18.71 | 18.58 | 18.62 | 421 | -0.01(-0.06%) |
May 11, 2022 | 18.84 | 18.84 | 18.63 | 18.63 | 6,886 | -0.22(-1.17%) |
May 10, 2022 | 18.88 | 18.94 | 18.85 | 18.85 | 5,079 | +0.14(+0.76%) |
May 09, 2022 | 18.80 | 18.87 | 18.71 | 18.71 | 26,305 | -0.51(-2.64%) |
May 06, 2022 | 19.21 | 19.22 | 19.21 | 19.22 | 419 | -0.09(-0.45%) |
May 05, 2022 | 19.32 | 19.32 | 19.31 | 19.31 | 2,078 | -0.70(-3.51%) |
May 04, 2022 | 19.54 | 20.01 | 19.54 | 20.01 | 6,473 | +0.30(+1.51%) |
May 03, 2022 | 19.62 | 19.71 | 19.62 | 19.71 | 1,254 | +0.17(+0.87%) |
May 02, 2022 | 19.67 | 19.67 | 19.46 | 19.54 | 489 | -0.05(-0.28%) |
Apr 29, 2022 | 19.76 | 19.76 | 19.60 | 19.60 | 10,337 | -0.17(-0.88%) |
Apr 28, 2022 | 19.75 | 19.77 | 19.75 | 19.77 | 4,148 | +0.24(+1.24%) |
Apr 27, 2022 | 19.50 | 19.53 | 19.53 | 5,144 | +0.16(+0.83%) | |
Apr 26, 2022 | 19.51 | 19.51 | 19.37 | 19.37 | 282 | -0.35(-1.79%) |
Apr 25, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 3,855 | -0.23(-1.13%) |
Apr 22, 2022 | 20.09 | 20.09 | 19.92 | 19.95 | 33,752 | -0.10(-0.52%) |
Apr 21, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 3 | -0.28(-1.36%) |
Apr 20, 2022 | 20.34 | 20.35 | 20.33 | 20.33 | 455 | -0.07(-0.34%) |
Apr 19, 2022 | 20.33 | 20.40 | 20.33 | 20.40 | 2,869 | -0.03(-0.17%) |
Apr 18, 2022 | 20.46 | 20.46 | 20.41 | 20.43 | 3,758 | -0.05(-0.26%) |
Apr 14, 2022 | 20.57 | 20.57 | 20.48 | 20.48 | 186 | -0.21(-1.01%) |
Apr 13, 2022 | 20.68 | 20.76 | 20.68 | 20.69 | 3,227 | +0.23(+1.12%) |
Apr 12, 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 97 | -0.15(-0.72%) |
Apr 11, 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 1 | -0.15(-0.71%) |
Apr 08, 2022 | 20.84 | 20.91 | 20.76 | 20.76 | 5,281 | +0.05(+0.23%) |
Apr 07, 2022 | 20.68 | 20.75 | 20.68 | 20.71 | 524 | -0.12(-0.57%) |
Apr 06, 2022 | 20.81 | 20.83 | 20.76 | 20.83 | 6,339 | -0.27(-1.29%) |
Apr 05, 2022 | 20.99 | 21.10 | 20.96 | 21.10 | 56,468 | -0.20(-0.96%) |
Apr 04, 2022 | 21.25 | 21.35 | 21.25 | 21.31 | 4,137 | +0.27(+1.27%) |
Apr 01, 2022 | 21.06 | 21.06 | 20.99 | 21.04 | 1,928 | +0.32(+1.53%) |
Mar 31, 2022 | 20.98 | 20.98 | 20.72 | 20.72 | 1,211 | -0.18(-0.87%) |
Mar 30, 2022 | 20.94 | 21.07 | 20.90 | 20.90 | 3,500 | -0.11(-0.54%) |
Mar 29, 2022 | 21.02 | 21.02 | 20.87 | 21.02 | 3,186 | +0.24(+1.16%) |
Mar 28, 2022 | 20.72 | 20.78 | 20.68 | 20.78 | 16,648 | +0.09(+0.43%) |
Mar 25, 2022 | 20.62 | 20.70 | 20.61 | 20.69 | 11,806 | -0.06(-0.31%) |
Mar 24, 2022 | 20.59 | 20.78 | 20.59 | 20.75 | 26,229 | +0.20(+0.99%) |
Mar 23, 2022 | 20.49 | 20.70 | 20.49 | 20.55 | 7,141 | -0.21(-1.02%) |
Mar 22, 2022 | 20.70 | 20.76 | 20.68 | 20.76 | 2,224 | +0.23(+1.10%) |
Mar 21, 2022 | 20.44 | 20.54 | 20.42 | 20.54 | 26,824 | -0.26(-1.24%) |
Mar 18, 2022 | 20.49 | 20.79 | 20.49 | 20.79 | 226,702 | +0.19(+0.93%) |
Mar 17, 2022 | 20.42 | 20.60 | 20.29 | 20.60 | 2,827 | -0.06(-0.30%) |
Mar 16, 2022 | 20.17 | 20.66 | 20.17 | 20.66 | 766 | +0.96(+4.89%) |
Mar 15, 2022 | 19.55 | 19.70 | 19.55 | 19.70 | 22,048 | +0.13(+0.68%) |
Mar 14, 2022 | 19.74 | 19.74 | 19.57 | 19.57 | 1,440 | -0.22(-1.13%) |
Mar 11, 2022 | 19.85 | 19.85 | 19.76 | 19.79 | 827 | -0.25(-1.25%) |
Mar 10, 2022 | 20.01 | 20.04 | 20.01 | 20.04 | 1,116 | -0.24(-1.18%) |
Mar 09, 2022 | 20.25 | 20.28 | 20.25 | 20.28 | 876 | +0.42(+2.12%) |
Mar 08, 2022 | 19.76 | 19.93 | 19.69 | 19.86 | 2,701 | +0.07(+0.36%) |
Mar 07, 2022 | 20.08 | 20.08 | 19.79 | 19.79 | 23,838 | -0.62(-3.03%) |
Mar 04, 2022 | 20.45 | 20.45 | 20.41 | 20.41 | 420 | -0.32(-1.53%) |
Mar 03, 2022 | 21.12 | 21.12 | 20.72 | 20.72 | 3,623 | -0.25(-1.17%) |
Mar 02, 2022 | 20.85 | 20.97 | 20.85 | 20.97 | 3,139 | +0.18(+0.89%) |