Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.99 | 20.09 | 19.97 | 19.97 | 140,580 | +0.20(+1.04%) |
May 27, 2022 | 19.59 | 19.77 | 19.59 | 19.77 | 13,155 | +0.43(+2.21%) |
May 26, 2022 | 19.17 | 19.40 | 19.17 | 19.34 | 40,646 | +0.22(+1.17%) |
May 25, 2022 | 18.98 | 19.27 | 18.98 | 19.12 | 135,810 | -0.15(-0.77%) |
May 24, 2022 | 19.16 | 19.33 | 19.11 | 19.27 | 50,973 | +0.26(+1.37%) |
May 23, 2022 | 18.99 | 19.09 | 18.94 | 19.01 | 68,180 | -0.08(-0.44%) |
May 20, 2022 | 19.18 | 19.18 | 18.94 | 19.09 | 34,007 | -0.02(-0.10%) |
May 19, 2022 | 19.15 | 19.15 | 18.98 | 19.11 | 30,793 | +0.39(+2.09%) |
May 18, 2022 | 18.87 | 18.96 | 18.64 | 18.72 | 115,834 | -0.22(-1.18%) |
May 17, 2022 | 19.01 | 19.01 | 18.86 | 18.94 | 25,045 | +0.12(+0.64%) |
May 16, 2022 | 18.75 | 18.83 | 18.67 | 18.82 | 112,194 | +0.04(+0.20%) |
May 13, 2022 | 18.75 | 18.84 | 18.69 | 18.78 | 172,705 | +0.19(+1.00%) |
May 12, 2022 | 18.70 | 18.74 | 18.47 | 18.60 | 721,409 | -0.60(-3.10%) |
May 11, 2022 | 19.40 | 19.47 | 19.17 | 19.19 | 113,512 | -0.04(-0.19%) |
May 10, 2022 | 19.34 | 19.39 | 19.11 | 19.23 | 526,378 | -0.10(-0.53%) |
May 09, 2022 | 19.55 | 19.64 | 19.29 | 19.33 | 297,410 | -0.99(-4.86%) |
May 06, 2022 | 20.42 | 20.48 | 20.24 | 20.32 | 548,377 | -0.25(-1.22%) |
May 05, 2022 | 20.64 | 20.73 | 20.45 | 20.57 | 237,699 | -0.26(-1.25%) |
May 04, 2022 | 20.66 | 20.83 | 20.48 | 20.83 | 50,786 | +0.25(+1.22%) |
May 03, 2022 | 20.63 | 20.63 | 20.48 | 20.58 | 257,059 | +0.06(+0.27%) |
May 02, 2022 | 20.48 | 20.56 | 20.35 | 20.52 | 193,648 | -0.06(-0.27%) |
Apr 29, 2022 | 20.65 | 20.74 | 20.51 | 20.58 | 138,654 | -0.08(-0.41%) |
Apr 28, 2022 | 20.58 | 20.74 | 20.51 | 20.66 | 182,044 | +0.31(+1.51%) |
Apr 27, 2022 | 20.36 | 20.43 | 20.25 | 20.36 | 88,088 | +0.06(+0.28%) |
Apr 26, 2022 | 20.36 | 20.47 | 20.23 | 20.30 | 87,109 | +0.04(+0.18%) |
Apr 25, 2022 | 20.25 | 20.33 | 20.19 | 20.26 | 179,446 | +0.12(+0.60%) |
Apr 22, 2022 | 20.31 | 20.39 | 20.14 | 20.14 | 49,841 | -0.34(-1.64%) |
Apr 21, 2022 | 20.63 | 20.64 | 20.43 | 20.48 | 78,548 | +0.02(+0.09%) |
Apr 20, 2022 | 20.48 | 20.50 | 20.36 | 20.46 | 101,100 | +0.33(+1.62%) |
Apr 19, 2022 | 20.23 | 20.23 | 20.09 | 20.13 | 53,720 | -0.10(-0.51%) |
Apr 18, 2022 | 20.23 | 20.34 | 20.20 | 20.23 | 146,798 | +0.21(+1.07%) |
Apr 14, 2022 | 20.15 | 20.15 | 19.97 | 20.02 | 183,947 | -0.30(-1.47%) |
Apr 13, 2022 | 20.20 | 20.33 | 20.16 | 20.32 | 49,755 | +0.31(+1.53%) |
Apr 12, 2022 | 20.23 | 20.23 | 20.01 | 20.01 | 334,102 | +0.05(+0.23%) |
Apr 11, 2022 | 20.03 | 20.05 | 19.92 | 19.96 | 275,715 | -0.29(-1.42%) |
Apr 08, 2022 | 20.40 | 20.40 | 20.21 | 20.25 | 48,090 | +0.21(+1.07%) |
Apr 07, 2022 | 19.96 | 20.09 | 19.94 | 20.04 | 89,855 | +0.11(+0.56%) |
Apr 06, 2022 | 20.03 | 20.03 | 19.88 | 19.93 | 61,630 | -0.14(-0.70%) |
Apr 05, 2022 | 20.19 | 20.21 | 20.03 | 20.07 | 52,051 | -0.06(-0.28%) |
Apr 04, 2022 | 19.96 | 20.21 | 19.92 | 20.12 | 445,822 | +0.34(+1.74%) |
Apr 01, 2022 | 19.75 | 19.78 | 19.69 | 19.78 | 40,237 | +0.07(+0.33%) |
Mar 31, 2022 | 19.74 | 19.79 | 19.67 | 19.71 | 46,944 | -0.12(-0.61%) |
Mar 30, 2022 | 19.80 | 19.91 | 19.80 | 19.83 | 73,921 | +0.03(+0.14%) |
Mar 29, 2022 | 19.82 | 19.82 | 19.74 | 19.81 | 34,754 | -0.00(-0.00%) |
Mar 28, 2022 | 19.76 | 19.81 | 19.68 | 19.81 | 37,543 | +0.12(+0.61%) |
Mar 25, 2022 | 19.70 | 19.70 | 19.55 | 19.69 | 25,651 | -0.05(-0.24%) |
Mar 24, 2022 | 19.82 | 19.82 | 19.71 | 19.73 | 133,515 | +0.24(+1.24%) |
Mar 23, 2022 | 19.56 | 19.56 | 19.42 | 19.49 | 132,110 | -0.15(-0.76%) |
Mar 22, 2022 | 19.69 | 19.69 | 19.59 | 19.64 | 83,980 | +0.14(+0.72%) |
Mar 21, 2022 | 19.55 | 19.55 | 19.36 | 19.50 | 43,468 | +0.09(+0.48%) |
Mar 18, 2022 | 19.37 | 19.44 | 19.27 | 19.41 | 72,396 | -0.05(-0.24%) |
Mar 17, 2022 | 19.38 | 19.50 | 19.28 | 19.45 | 138,200 | -0.37(-1.88%) |
Mar 16, 2022 | 19.55 | 19.82 | 19.50 | 19.82 | 46,292 | +0.52(+2.70%) |
Mar 15, 2022 | 19.33 | 19.33 | 19.13 | 19.30 | 46,174 | -0.04(-0.19%) |
Mar 14, 2022 | 19.29 | 19.45 | 19.23 | 19.34 | 148,092 | +0.14(+0.73%) |
Mar 11, 2022 | 19.35 | 19.38 | 19.15 | 19.20 | 43,601 | -0.03(-0.15%) |
Mar 10, 2022 | 19.26 | 19.29 | 19.20 | 19.23 | 167,618 | -0.25(-1.29%) |
Mar 09, 2022 | 19.34 | 19.55 | 19.34 | 19.48 | 393,935 | +0.47(+2.45%) |
Mar 08, 2022 | 19.07 | 19.18 | 18.96 | 19.02 | 57,050 | +0.07(+0.34%) |
Mar 07, 2022 | 19.09 | 19.21 | 18.94 | 18.95 | 151,584 | -0.23(-1.21%) |
Mar 04, 2022 | 19.18 | 19.21 | 19.05 | 19.18 | 52,841 | +0.21(+1.13%) |
Mar 03, 2022 | 19.02 | 19.08 | 18.97 | 18.97 | 22,349 | -0.07(-0.39%) |
Mar 02, 2022 | 19.04 | 19.13 | 18.92 | 19.04 | 174,055 | -0.12(-0.63%) |