Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.57 | 20.57 | 20.46 | 20.53 | 180,224 | -0.11(-0.55%) |
May 27, 2022 | 20.57 | 20.66 | 20.48 | 20.64 | 169,957 | +0.16(+0.77%) |
May 26, 2022 | 20.34 | 20.48 | 20.32 | 20.48 | 305,406 | +0.19(+0.96%) |
May 25, 2022 | 20.10 | 20.30 | 20.09 | 20.29 | 433,063 | +0.16(+0.79%) |
May 24, 2022 | 19.99 | 20.13 | 19.97 | 20.13 | 155,545 | +0.12(+0.62%) |
May 23, 2022 | 20.00 | 20.04 | 19.98 | 20.01 | 128,638 | +0.02(+0.10%) |
May 20, 2022 | 20.05 | 20.06 | 19.91 | 19.99 | 234,371 | -0.02(-0.09%) |
May 19, 2022 | 19.89 | 20.00 | 19.89 | 20.00 | 117,683 | +0.11(+0.57%) |
May 18, 2022 | 19.92 | 19.92 | 19.85 | 19.89 | 1,418,742 | -0.08(-0.40%) |
May 17, 2022 | 20.03 | 20.03 | 19.95 | 19.97 | 66,735 | -0.02(-0.09%) |
May 16, 2022 | 20.02 | 20.04 | 19.96 | 19.99 | 159,570 | -0.05(-0.26%) |
May 13, 2022 | 20.07 | 20.07 | 19.94 | 20.04 | 110,704 | +0.03(+0.13%) |
May 12, 2022 | 20.00 | 20.06 | 19.93 | 20.01 | 290,520 | -0.01(-0.04%) |
May 11, 2022 | 20.08 | 20.17 | 20.02 | 20.02 | 222,473 | -0.07(-0.35%) |
May 10, 2022 | 20.17 | 20.17 | 20.05 | 20.09 | 125,396 | +0.07(+0.35%) |
May 09, 2022 | 20.08 | 20.12 | 20.02 | 20.02 | 63,627 | -0.15(-0.74%) |
May 06, 2022 | 20.17 | 20.28 | 20.15 | 20.17 | 79,598 | -0.11(-0.52%) |
May 05, 2022 | 20.40 | 20.43 | 20.22 | 20.28 | 151,127 | -0.25(-1.24%) |
May 04, 2022 | 20.40 | 20.57 | 20.33 | 20.53 | 256,293 | +0.17(+0.82%) |
May 03, 2022 | 20.33 | 20.42 | 20.33 | 20.36 | 97,724 | +0.07(+0.35%) |
May 02, 2022 | 20.25 | 20.32 | 20.23 | 20.29 | 110,134 | -0.02(-0.09%) |
Apr 29, 2022 | 20.44 | 20.44 | 20.30 | 20.31 | 83,486 | -0.19(-0.94%) |
Apr 28, 2022 | 20.42 | 20.51 | 20.35 | 20.50 | 50,562 | +0.14(+0.69%) |
Apr 27, 2022 | 20.45 | 20.48 | 20.36 | 20.36 | 74,414 | -0.09(-0.43%) |
Apr 26, 2022 | 20.55 | 20.55 | 20.44 | 20.45 | 97,186 | -0.11(-0.55%) |
Apr 25, 2022 | 20.46 | 20.56 | 20.42 | 20.56 | 53,127 | +0.17(+0.82%) |
Apr 22, 2022 | 20.46 | 20.49 | 20.40 | 20.40 | 24,293 | -0.10(-0.47%) |
Apr 21, 2022 | 20.64 | 20.66 | 20.49 | 20.49 | 73,286 | -0.09(-0.43%) |
Apr 20, 2022 | 20.56 | 20.60 | 20.55 | 20.58 | 51,236 | +0.04(+0.17%) |
Apr 19, 2022 | 20.52 | 20.56 | 20.52 | 20.55 | 42,458 | +0.01(+0.04%) |
Apr 18, 2022 | 20.54 | 20.57 | 20.50 | 20.54 | 70,684 | -0.02(-0.09%) |
Apr 14, 2022 | 20.64 | 20.66 | 20.50 | 20.56 | 83,142 | -0.08(-0.38%) |
Apr 13, 2022 | 20.57 | 20.64 | 20.57 | 20.64 | 85,045 | +0.10(+0.51%) |
Apr 12, 2022 | 20.46 | 20.57 | 20.46 | 20.53 | 67,133 | +0.12(+0.60%) |
Apr 11, 2022 | 20.45 | 20.50 | 20.39 | 20.41 | 82,260 | -0.09(-0.43%) |
Apr 08, 2022 | 20.55 | 20.59 | 20.50 | 20.50 | 68,256 | -0.10(-0.51%) |
Apr 07, 2022 | 20.64 | 20.64 | 20.58 | 20.60 | 135,068 | -0.02(-0.08%) |
Apr 06, 2022 | 20.62 | 20.68 | 20.55 | 20.62 | 49,827 | -0.09(-0.42%) |
Apr 05, 2022 | 20.85 | 20.85 | 20.70 | 20.71 | 154,262 | -0.14(-0.69%) |
Apr 04, 2022 | 20.78 | 20.85 | 20.78 | 20.85 | 60,315 | +0.10(+0.48%) |
Apr 01, 2022 | 20.75 | 20.76 | 20.67 | 20.75 | 104,432 | -0.03(-0.13%) |
Mar 31, 2022 | 20.83 | 20.83 | 20.77 | 20.78 | 185,469 | -0.04(-0.21%) |
Mar 30, 2022 | 20.85 | 20.85 | 20.77 | 20.82 | 262,636 | -0.06(-0.29%) |
Mar 29, 2022 | 20.76 | 20.88 | 20.74 | 20.88 | 240,073 | +0.22(+1.06%) |
Mar 28, 2022 | 20.55 | 20.67 | 20.55 | 20.66 | 69,666 | +0.09(+0.45%) |
Mar 25, 2022 | 20.67 | 20.67 | 20.52 | 20.57 | 178,030 | -0.07(-0.32%) |
Mar 24, 2022 | 20.64 | 20.65 | 20.57 | 20.64 | 161,951 | +0.01(+0.04%) |
Mar 23, 2022 | 20.61 | 20.66 | 20.57 | 20.63 | 400,805 | -0.05(-0.23%) |
Mar 22, 2022 | 20.59 | 20.68 | 20.57 | 20.68 | 104,520 | +0.10(+0.49%) |
Mar 21, 2022 | 20.73 | 20.73 | 20.54 | 20.57 | 375,466 | -0.14(-0.66%) |
Mar 18, 2022 | 20.69 | 20.71 | 20.63 | 20.71 | 69,445 | +0.03(+0.17%) |
Mar 17, 2022 | 20.61 | 20.68 | 20.61 | 20.68 | 524,647 | +0.09(+0.42%) |
Mar 16, 2022 | 20.45 | 20.59 | 20.35 | 20.59 | 668,785 | +0.19(+0.94%) |
Mar 15, 2022 | 20.30 | 20.43 | 20.30 | 20.40 | 110,070 | +0.11(+0.55%) |
Mar 14, 2022 | 20.42 | 20.43 | 20.28 | 20.29 | 196,905 | -0.13(-0.63%) |
Mar 11, 2022 | 20.57 | 20.57 | 20.41 | 20.42 | 495,481 | -0.13(-0.64%) |
Mar 10, 2022 | 20.57 | 20.58 | 20.52 | 20.55 | 59,305 | -0.08(-0.38%) |
Mar 09, 2022 | 20.58 | 20.64 | 20.58 | 20.62 | 280,082 | +0.09(+0.42%) |
Mar 08, 2022 | 20.61 | 20.61 | 20.54 | 20.54 | 114,560 | -0.04(-0.21%) |
Mar 07, 2022 | 20.69 | 20.69 | 20.55 | 20.58 | 48,552 | -0.15(-0.71%) |
Mar 04, 2022 | 20.76 | 20.77 | 20.71 | 20.73 | 92,853 | -0.08(-0.38%) |
Mar 03, 2022 | 20.88 | 20.88 | 20.78 | 20.81 | 82,707 | -0.05(-0.25%) |
Mar 02, 2022 | 20.81 | 20.87 | 20.79 | 20.86 | 350,146 | +0.05(+0.25%) |