Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.25 | 20.29 | 20.20 | 20.22 | 17,747 | -0.10(-0.48%) |
May 27, 2022 | 20.32 | 20.32 | 20.20 | 20.31 | 40,439 | +0.16(+0.81%) |
May 26, 2022 | 20.08 | 20.23 | 20.08 | 20.15 | 238,939 | +0.04(+0.21%) |
May 25, 2022 | 20.07 | 20.16 | 20.07 | 20.11 | 33,265 | -0.02(-0.09%) |
May 24, 2022 | 20.29 | 20.29 | 20.07 | 20.12 | 33,132 | +0.11(+0.53%) |
May 23, 2022 | 20.02 | 20.08 | 19.98 | 20.02 | 48,995 | -0.00(-0.02%) |
May 20, 2022 | 20.06 | 20.07 | 19.98 | 20.02 | 119,694 | -0.02(-0.12%) |
May 19, 2022 | 20.02 | 20.07 | 20.02 | 20.05 | 28,766 | +0.02(+0.09%) |
May 18, 2022 | 20.06 | 20.06 | 20.03 | 20.03 | 6,179 | -0.04(-0.18%) |
May 17, 2022 | 20.13 | 20.13 | 20.07 | 20.07 | 2,995 | -0.03(-0.13%) |
May 16, 2022 | 20.14 | 20.34 | 20.05 | 20.09 | 21,799 | -0.01(-0.04%) |
May 13, 2022 | 20.07 | 20.15 | 20.07 | 20.10 | 2,281 | -0.05(-0.26%) |
May 12, 2022 | 20.16 | 20.20 | 20.10 | 20.15 | 32,255 | -0.01(-0.04%) |
May 11, 2022 | 20.12 | 20.21 | 20.12 | 20.16 | 18,749 | -0.06(-0.29%) |
May 10, 2022 | 20.19 | 20.24 | 20.15 | 20.22 | 12,803 | +0.06(+0.29%) |
May 09, 2022 | 20.21 | 20.23 | 20.16 | 20.16 | 5,763 | -0.11(-0.52%) |
May 06, 2022 | 20.32 | 20.32 | 20.27 | 20.27 | 10,157 | -0.08(-0.41%) |
May 05, 2022 | 20.35 | 20.38 | 20.34 | 20.35 | 4,218 | -0.08(-0.41%) |
May 04, 2022 | 20.39 | 20.49 | 20.29 | 20.43 | 25,611 | +0.04(+0.22%) |
May 03, 2022 | 20.42 | 20.42 | 20.38 | 20.39 | 15,274 | +0.02(+0.11%) |
May 02, 2022 | 20.42 | 20.42 | 20.37 | 20.37 | 2,383 | -0.07(-0.34%) |
Apr 29, 2022 | 20.49 | 20.49 | 20.44 | 20.44 | 18,396 | -0.06(-0.28%) |
Apr 28, 2022 | 20.55 | 20.56 | 20.49 | 20.50 | 18,470 | -0.05(-0.26%) |
Apr 27, 2022 | 20.59 | 20.60 | 20.50 | 20.55 | 17,576 | -0.08(-0.38%) |
Apr 26, 2022 | 20.73 | 20.73 | 20.58 | 20.63 | 11,913 | +0.04(+0.18%) |
Apr 25, 2022 | 20.61 | 20.66 | 20.51 | 20.59 | 18,610 | +0.05(+0.23%) |
Apr 22, 2022 | 20.61 | 20.61 | 20.50 | 20.54 | 23,712 | -0.05(-0.26%) |
Apr 21, 2022 | 20.58 | 20.65 | 20.55 | 20.60 | 5,018 | -0.04(-0.19%) |
Apr 20, 2022 | 20.58 | 20.69 | 20.58 | 20.64 | 21,031 | +0.02(+0.08%) |
Apr 19, 2022 | 20.59 | 20.66 | 20.58 | 20.62 | 15,992 | -0.05(-0.23%) |
Apr 18, 2022 | 20.64 | 20.72 | 20.62 | 20.67 | 7,856 | -0.06(-0.30%) |
Apr 14, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 1,882 | -0.03(-0.13%) |
Apr 13, 2022 | 20.78 | 20.79 | 20.76 | 20.76 | 7,145 | +0.01(+0.06%) |
Apr 12, 2022 | 20.73 | 20.76 | 20.73 | 20.74 | 6,423 | +0.06(+0.28%) |
Apr 11, 2022 | 20.68 | 20.78 | 20.65 | 20.69 | 13,435 | -0.10(-0.46%) |
Apr 08, 2022 | 20.75 | 20.83 | 20.75 | 20.78 | 3,634 | -0.04(-0.19%) |
Apr 07, 2022 | 20.80 | 20.87 | 20.80 | 20.82 | 4,378 | -0.06(-0.29%) |
Apr 06, 2022 | 20.82 | 20.90 | 20.80 | 20.88 | 8,027 | -0.07(-0.34%) |
Apr 05, 2022 | 20.96 | 20.96 | 20.93 | 20.95 | 4,927 | -0.04(-0.19%) |
Apr 04, 2022 | 20.99 | 21.01 | 20.98 | 20.99 | 10,236 | +0.07(+0.31%) |
Apr 01, 2022 | 20.97 | 20.97 | 20.91 | 20.93 | 4,318 | -0.01(-0.04%) |
Mar 31, 2022 | 20.96 | 20.96 | 20.90 | 20.94 | 7,969 | +0.03(+0.15%) |
Mar 30, 2022 | 20.89 | 20.94 | 20.89 | 20.91 | 11,310 | +0.04(+0.21%) |
Mar 29, 2022 | 20.86 | 20.88 | 20.83 | 20.86 | 6,530 | +0.08(+0.40%) |
Mar 28, 2022 | 20.75 | 20.81 | 20.74 | 20.78 | 9,921 | -0.04(-0.17%) |
Mar 25, 2022 | 20.83 | 20.83 | 20.80 | 20.81 | 2,865 | -0.03(-0.13%) |
Mar 24, 2022 | 20.80 | 20.87 | 20.80 | 20.84 | 13,375 | -0.01(-0.06%) |
Mar 23, 2022 | 20.79 | 20.87 | 20.79 | 20.85 | 35,554 | -0.01(-0.06%) |
Mar 22, 2022 | 20.85 | 20.88 | 20.85 | 20.87 | 11,555 | +0.00(+0.00%) |
Mar 21, 2022 | 20.87 | 20.88 | 20.85 | 20.86 | 37,932 | -0.03(-0.17%) |
Mar 18, 2022 | 20.87 | 20.93 | 20.87 | 20.90 | 37,569 | -0.00(-0.02%) |
Mar 17, 2022 | 20.90 | 20.93 | 20.88 | 20.90 | 11,160 | +0.06(+0.27%) |
Mar 16, 2022 | 20.85 | 20.85 | 20.84 | 20.85 | 3,217 | +0.06(+0.27%) |
Mar 15, 2022 | 20.80 | 20.80 | 20.77 | 20.79 | 11,722 | -0.03(-0.14%) |
Mar 14, 2022 | 20.86 | 20.86 | 20.82 | 20.82 | 14,883 | -0.07(-0.33%) |
Mar 11, 2022 | 20.92 | 20.92 | 20.86 | 20.89 | 4,301 | -0.02(-0.09%) |
Mar 10, 2022 | 20.91 | 20.93 | 20.91 | 20.91 | 7,448 | -0.07(-0.35%) |
Mar 09, 2022 | 20.98 | 21.01 | 20.94 | 20.98 | 25,278 | +0.01(+0.06%) |
Mar 08, 2022 | 20.98 | 21.00 | 20.93 | 20.97 | 15,875 | -0.08(-0.39%) |
Mar 07, 2022 | 21.07 | 21.07 | 21.05 | 21.05 | 2,765 | -0.14(-0.68%) |
Mar 04, 2022 | 21.14 | 21.35 | 21.14 | 21.20 | 7,926 | -0.03(-0.12%) |
Mar 03, 2022 | 21.24 | 21.25 | 21.20 | 21.22 | 5,330 | -0.03(-0.14%) |
Mar 02, 2022 | 21.27 | 21.28 | 21.25 | 21.25 | 8,284 | -0.06(-0.30%) |