Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.65 | 20.68 | 20.59 | 20.61 | 17,407 | -0.10(-0.48%) |
May 27, 2022 | 20.72 | 20.72 | 20.59 | 20.71 | 39,665 | +0.17(+0.81%) |
May 26, 2022 | 20.48 | 20.63 | 20.48 | 20.54 | 234,366 | +0.04(+0.22%) |
May 25, 2022 | 20.47 | 20.56 | 20.47 | 20.50 | 32,628 | -0.02(-0.09%) |
May 24, 2022 | 20.68 | 20.68 | 20.46 | 20.52 | 32,498 | +0.11(+0.53%) |
May 23, 2022 | 20.41 | 20.48 | 20.37 | 20.41 | 48,057 | -0.00(-0.02%) |
May 20, 2022 | 20.45 | 20.46 | 20.37 | 20.41 | 117,403 | -0.03(-0.12%) |
May 19, 2022 | 20.41 | 20.46 | 20.41 | 20.44 | 28,215 | +0.02(+0.09%) |
May 18, 2022 | 20.45 | 20.45 | 20.42 | 20.42 | 6,061 | -0.04(-0.18%) |
May 17, 2022 | 20.52 | 20.52 | 20.46 | 20.46 | 2,938 | -0.03(-0.13%) |
May 16, 2022 | 20.54 | 20.73 | 20.44 | 20.48 | 21,381 | -0.01(-0.04%) |
May 13, 2022 | 20.46 | 20.55 | 20.46 | 20.49 | 2,237 | -0.05(-0.26%) |
May 12, 2022 | 20.56 | 20.59 | 20.49 | 20.55 | 31,637 | -0.01(-0.04%) |
May 11, 2022 | 20.51 | 20.61 | 20.51 | 20.56 | 18,390 | -0.06(-0.29%) |
May 10, 2022 | 20.59 | 20.64 | 20.55 | 20.61 | 12,558 | +0.06(+0.29%) |
May 09, 2022 | 20.61 | 20.63 | 20.56 | 20.56 | 5,653 | -0.11(-0.52%) |
May 06, 2022 | 20.72 | 20.72 | 20.66 | 20.66 | 9,962 | -0.09(-0.41%) |
May 05, 2022 | 20.74 | 20.78 | 20.73 | 20.75 | 4,137 | -0.09(-0.41%) |
May 04, 2022 | 20.79 | 20.89 | 20.69 | 20.83 | 25,120 | +0.04(+0.22%) |
May 03, 2022 | 20.82 | 20.82 | 20.78 | 20.79 | 14,981 | +0.02(+0.11%) |
May 02, 2022 | 20.82 | 20.82 | 20.77 | 20.77 | 2,338 | -0.07(-0.34%) |
Apr 29, 2022 | 20.89 | 20.89 | 20.84 | 20.84 | 18,044 | -0.06(-0.28%) |
Apr 28, 2022 | 20.95 | 20.96 | 20.89 | 20.90 | 18,117 | -0.05(-0.26%) |
Apr 27, 2022 | 20.99 | 21.00 | 20.91 | 20.95 | 17,239 | -0.08(-0.38%) |
Apr 26, 2022 | 21.14 | 21.14 | 20.99 | 21.03 | 11,685 | +0.04(+0.18%) |
Apr 25, 2022 | 21.01 | 21.06 | 20.91 | 20.99 | 18,254 | +0.05(+0.23%) |
Apr 22, 2022 | 21.01 | 21.01 | 20.91 | 20.95 | 23,258 | -0.05(-0.26%) |
Apr 21, 2022 | 20.98 | 21.06 | 20.95 | 21.00 | 4,922 | -0.04(-0.19%) |
Apr 20, 2022 | 20.98 | 21.09 | 20.98 | 21.04 | 20,629 | +0.02(+0.08%) |
Apr 19, 2022 | 20.99 | 21.07 | 20.98 | 21.02 | 15,686 | -0.05(-0.23%) |
Apr 18, 2022 | 21.04 | 21.12 | 21.02 | 21.07 | 7,706 | -0.06(-0.30%) |
Apr 14, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 1,846 | -0.03(-0.13%) |
Apr 13, 2022 | 21.18 | 21.19 | 21.16 | 21.16 | 7,008 | +0.01(+0.06%) |
Apr 12, 2022 | 21.13 | 21.17 | 21.13 | 21.15 | 6,300 | +0.06(+0.28%) |
Apr 11, 2022 | 21.09 | 21.18 | 21.05 | 21.09 | 13,178 | -0.10(-0.46%) |
Apr 08, 2022 | 21.16 | 21.24 | 21.16 | 21.19 | 3,565 | -0.04(-0.19%) |
Apr 07, 2022 | 21.21 | 21.28 | 21.21 | 21.23 | 4,294 | -0.06(-0.29%) |
Apr 06, 2022 | 21.23 | 21.31 | 21.21 | 21.29 | 7,874 | -0.07(-0.34%) |
Apr 05, 2022 | 21.36 | 21.37 | 21.34 | 21.36 | 4,833 | -0.04(-0.19%) |
Apr 04, 2022 | 21.40 | 21.42 | 21.39 | 21.40 | 10,040 | +0.07(+0.31%) |
Apr 01, 2022 | 21.38 | 21.38 | 21.32 | 21.34 | 4,236 | -0.01(-0.04%) |
Mar 31, 2022 | 21.37 | 21.37 | 21.31 | 21.34 | 7,817 | +0.03(+0.15%) |
Mar 30, 2022 | 21.30 | 21.34 | 21.30 | 21.31 | 11,093 | +0.04(+0.21%) |
Mar 29, 2022 | 21.27 | 21.29 | 21.24 | 21.27 | 6,405 | +0.08(+0.40%) |
Mar 28, 2022 | 21.16 | 21.22 | 21.15 | 21.18 | 9,731 | -0.04(-0.17%) |
Mar 25, 2022 | 21.24 | 21.24 | 21.20 | 21.22 | 2,810 | -0.03(-0.13%) |
Mar 24, 2022 | 21.20 | 21.28 | 21.20 | 21.25 | 13,119 | -0.01(-0.06%) |
Mar 23, 2022 | 21.19 | 21.28 | 21.19 | 21.26 | 34,873 | -0.01(-0.06%) |
Mar 22, 2022 | 21.25 | 21.29 | 21.25 | 21.27 | 11,334 | +0.00(+0.00%) |
Mar 21, 2022 | 21.27 | 21.29 | 21.26 | 21.27 | 37,206 | -0.04(-0.17%) |
Mar 18, 2022 | 21.28 | 21.33 | 21.28 | 21.31 | 36,850 | -0.00(-0.02%) |
Mar 17, 2022 | 21.31 | 21.33 | 21.29 | 21.31 | 10,946 | +0.06(+0.27%) |
Mar 16, 2022 | 21.25 | 21.25 | 21.24 | 21.25 | 3,156 | +0.06(+0.27%) |
Mar 15, 2022 | 21.21 | 21.21 | 21.17 | 21.20 | 11,498 | -0.03(-0.14%) |
Mar 14, 2022 | 21.26 | 21.27 | 21.23 | 21.23 | 14,598 | -0.07(-0.33%) |
Mar 11, 2022 | 21.32 | 21.32 | 21.26 | 21.30 | 4,219 | -0.02(-0.09%) |
Mar 10, 2022 | 21.32 | 21.33 | 21.32 | 21.32 | 7,305 | -0.08(-0.35%) |
Mar 09, 2022 | 21.39 | 21.42 | 21.35 | 21.39 | 24,794 | +0.01(+0.06%) |
Mar 08, 2022 | 21.39 | 21.41 | 21.34 | 21.38 | 15,571 | -0.08(-0.39%) |
Mar 07, 2022 | 21.48 | 21.48 | 21.46 | 21.46 | 2,712 | -0.15(-0.68%) |
Mar 04, 2022 | 21.55 | 21.77 | 21.55 | 21.61 | 7,774 | -0.03(-0.12%) |
Mar 03, 2022 | 21.65 | 21.66 | 21.61 | 21.64 | 5,228 | -0.03(-0.14%) |
Mar 02, 2022 | 21.68 | 21.70 | 21.67 | 21.67 | 8,125 | -0.07(-0.30%) |