Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.64 | 20.67 | 20.58 | 20.61 | 1,676,766 | -0.17(-0.79%) |
May 27, 2022 | 20.75 | 20.82 | 20.73 | 20.78 | 13,504 | +0.09(+0.44%) |
May 26, 2022 | 20.69 | 20.75 | 20.65 | 20.69 | 13,492 | +0.05(+0.22%) |
May 25, 2022 | 20.56 | 20.64 | 20.54 | 20.64 | 9,584 | +0.17(+0.81%) |
May 24, 2022 | 20.33 | 20.48 | 20.33 | 20.48 | 11,912 | +0.22(+1.07%) |
May 23, 2022 | 20.27 | 20.33 | 20.24 | 20.26 | 5,638 | -0.07(-0.35%) |
May 20, 2022 | 20.27 | 20.33 | 20.27 | 20.33 | 17,950 | +0.09(+0.46%) |
May 19, 2022 | 20.30 | 20.33 | 20.23 | 20.24 | 69,001 | +0.05(+0.26%) |
May 18, 2022 | 20.12 | 20.18 | 20.10 | 20.18 | 5,369 | +0.04(+0.19%) |
May 17, 2022 | 20.16 | 20.18 | 20.12 | 20.14 | 38,657 | -0.09(-0.42%) |
May 16, 2022 | 20.24 | 20.31 | 20.23 | 20.23 | 2,491,315 | +0.01(+0.06%) |
May 13, 2022 | 20.28 | 20.30 | 20.19 | 20.22 | 2,902 | -0.12(-0.59%) |
May 12, 2022 | 20.35 | 20.39 | 20.32 | 20.34 | 21,921 | +0.03(+0.14%) |
May 11, 2022 | 20.17 | 20.36 | 20.17 | 20.31 | 15,923 | +0.06(+0.27%) |
May 10, 2022 | 20.30 | 20.34 | 20.26 | 20.26 | 9,041 | +0.09(+0.42%) |
May 09, 2022 | 20.10 | 20.19 | 20.06 | 20.17 | 13,869 | +0.01(+0.03%) |
May 06, 2022 | 20.16 | 20.24 | 20.13 | 20.16 | 78,114 | -0.11(-0.57%) |
May 05, 2022 | 20.39 | 20.39 | 20.18 | 20.28 | 11,306 | -0.31(-1.49%) |
May 04, 2022 | 20.39 | 20.59 | 20.31 | 20.59 | 11,324 | +0.20(+0.97%) |
May 03, 2022 | 20.45 | 20.47 | 20.39 | 20.39 | 31,538 | +0.11(+0.52%) |
May 02, 2022 | 20.32 | 20.32 | 20.27 | 20.28 | 10,704 | -0.10(-0.48%) |
Apr 29, 2022 | 20.45 | 20.55 | 20.38 | 20.38 | 1,903,932 | -0.20(-0.96%) |
Apr 28, 2022 | 20.52 | 20.58 | 20.48 | 20.58 | 4,878 | +0.00(+0.00%) |
Apr 27, 2022 | 20.74 | 20.74 | 20.58 | 20.58 | 5,296 | -0.15(-0.72%) |
Apr 26, 2022 | 20.79 | 20.79 | 20.70 | 20.73 | 8,719 | +0.03(+0.14%) |
Apr 25, 2022 | 20.60 | 20.70 | 20.60 | 20.70 | 3,387 | +0.15(+0.74%) |
Apr 22, 2022 | 20.52 | 20.58 | 20.50 | 20.55 | 8,273 | -0.03(-0.15%) |
Apr 21, 2022 | 20.74 | 20.74 | 20.53 | 20.58 | 25,853 | -0.18(-0.87%) |
Apr 20, 2022 | 20.69 | 20.78 | 20.69 | 20.76 | 14,810 | +0.15(+0.73%) |
Apr 19, 2022 | 20.64 | 20.67 | 20.60 | 20.61 | 9,862 | -0.15(-0.71%) |
Apr 18, 2022 | 20.83 | 20.83 | 20.71 | 20.75 | 13,690 | -0.13(-0.62%) |
Apr 14, 2022 | 21.03 | 21.03 | 20.85 | 20.88 | 7,429 | -0.17(-0.83%) |
Apr 13, 2022 | 20.97 | 21.08 | 20.97 | 21.06 | 11,850 | +0.07(+0.34%) |
Apr 12, 2022 | 21.08 | 21.12 | 20.99 | 20.99 | 43,212 | +0.03(+0.15%) |
Apr 11, 2022 | 21.06 | 21.06 | 20.92 | 20.95 | 37,600 | -0.19(-0.92%) |
Apr 08, 2022 | 21.15 | 21.21 | 21.10 | 21.15 | 8,726 | -0.13(-0.60%) |
Apr 07, 2022 | 21.35 | 21.35 | 21.24 | 21.28 | 7,121 | -0.11(-0.51%) |
Apr 06, 2022 | 21.29 | 21.40 | 21.25 | 21.39 | 22,833 | -0.07(-0.32%) |
Apr 05, 2022 | 21.68 | 21.68 | 21.46 | 21.46 | 2,304 | -0.30(-1.37%) |
Apr 04, 2022 | 21.72 | 21.76 | 21.69 | 21.75 | 8,132 | +0.04(+0.17%) |
Apr 01, 2022 | 21.55 | 21.77 | 21.55 | 21.72 | 12,626 | +0.04(+0.17%) |
Mar 31, 2022 | 21.68 | 21.74 | 21.68 | 21.68 | 1,121,921 | +0.01(+0.03%) |
Mar 30, 2022 | 21.58 | 21.69 | 21.58 | 21.67 | 13,717 | +0.07(+0.31%) |
Mar 29, 2022 | 21.59 | 21.64 | 21.56 | 21.61 | 14,306 | +0.10(+0.47%) |
Mar 28, 2022 | 21.41 | 21.51 | 21.37 | 21.51 | 19,697 | +0.13(+0.62%) |
Mar 25, 2022 | 21.49 | 21.49 | 21.33 | 21.37 | 4,901 | -0.18(-0.81%) |
Mar 24, 2022 | 21.42 | 21.56 | 21.35 | 21.55 | 3,887 | +0.04(+0.20%) |
Mar 23, 2022 | 21.45 | 21.51 | 21.44 | 21.51 | 4,735 | +0.05(+0.25%) |
Mar 22, 2022 | 21.46 | 21.48 | 21.44 | 21.45 | 21,372 | -0.09(-0.42%) |
Mar 21, 2022 | 21.63 | 21.66 | 21.49 | 21.54 | 9,757 | -0.23(-1.04%) |
Mar 18, 2022 | 21.72 | 21.78 | 21.68 | 21.77 | 14,419 | +0.04(+0.18%) |
Mar 17, 2022 | 21.60 | 21.77 | 21.60 | 21.73 | 3,783 | +0.15(+0.70%) |
Mar 16, 2022 | 21.44 | 21.58 | 21.34 | 21.58 | 684,541 | +0.11(+0.51%) |
Mar 15, 2022 | 21.33 | 21.47 | 21.32 | 21.47 | 11,231 | +0.20(+0.95%) |
Mar 14, 2022 | 21.38 | 21.39 | 21.25 | 21.27 | 42,462 | -0.29(-1.36%) |
Mar 11, 2022 | 21.55 | 21.60 | 21.51 | 21.56 | 13,303 | +0.01(+0.06%) |
Mar 10, 2022 | 21.63 | 21.63 | 21.42 | 21.55 | 342,122 | -0.21(-0.94%) |
Mar 09, 2022 | 21.66 | 21.77 | 21.66 | 21.75 | 4,243 | -0.04(-0.17%) |
Mar 08, 2022 | 21.72 | 21.81 | 21.55 | 21.79 | 28,152 | -0.06(-0.29%) |
Mar 07, 2022 | 21.95 | 22.02 | 21.77 | 21.85 | 5,599 | -0.23(-1.04%) |
Mar 04, 2022 | 22.16 | 22.18 | 22.07 | 22.08 | 7,825 | +0.07(+0.30%) |
Mar 03, 2022 | 22.06 | 22.11 | 22.02 | 22.02 | 5,675 | -0.00(-0.01%) |
Mar 02, 2022 | 22.17 | 22.20 | 22.02 | 22.02 | 26,304 | -0.26(-1.15%) |