Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.65 | 20.65 | 20.54 | 20.61 | 494,862 | -0.12(-0.60%) |
May 27, 2022 | 20.65 | 20.75 | 20.58 | 20.74 | 376,750 | +0.15(+0.73%) |
May 26, 2022 | 20.41 | 20.59 | 20.41 | 20.58 | 748,298 | +0.17(+0.83%) |
May 25, 2022 | 20.16 | 20.41 | 20.14 | 20.41 | 224,707 | +0.25(+1.23%) |
May 24, 2022 | 20.03 | 20.17 | 20.01 | 20.17 | 345,528 | +0.11(+0.53%) |
May 23, 2022 | 20.06 | 20.10 | 20.04 | 20.06 | 231,059 | +0.02(+0.12%) |
May 20, 2022 | 20.11 | 20.11 | 19.98 | 20.03 | 501,842 | -0.03(-0.13%) |
May 19, 2022 | 19.91 | 20.06 | 19.91 | 20.06 | 640,373 | +0.12(+0.62%) |
May 18, 2022 | 19.95 | 19.97 | 19.91 | 19.94 | 654,583 | -0.11(-0.53%) |
May 17, 2022 | 20.09 | 20.10 | 20.02 | 20.04 | 277,578 | -0.03(-0.13%) |
May 16, 2022 | 20.12 | 20.12 | 20.05 | 20.07 | 261,758 | -0.04(-0.22%) |
May 13, 2022 | 20.13 | 20.16 | 20.03 | 20.11 | 181,407 | +0.04(+0.18%) |
May 12, 2022 | 20.07 | 20.13 | 20.02 | 20.08 | 169,933 | -0.01(-0.04%) |
May 11, 2022 | 20.16 | 20.24 | 20.08 | 20.09 | 244,034 | -0.08(-0.40%) |
May 10, 2022 | 20.16 | 20.23 | 20.10 | 20.17 | 271,200 | +0.04(+0.18%) |
May 09, 2022 | 20.20 | 20.20 | 20.10 | 20.13 | 245,448 | -0.15(-0.74%) |
May 06, 2022 | 20.32 | 20.36 | 20.24 | 20.28 | 313,952 | -0.10(-0.48%) |
May 05, 2022 | 20.53 | 20.56 | 20.32 | 20.38 | 490,520 | -0.29(-1.41%) |
May 04, 2022 | 20.49 | 20.68 | 20.44 | 20.67 | 329,731 | +0.18(+0.86%) |
May 03, 2022 | 20.43 | 20.52 | 20.42 | 20.50 | 439,556 | +0.11(+0.52%) |
May 02, 2022 | 20.37 | 20.41 | 20.31 | 20.39 | 173,674 | +0.00(+0.00%) |
Apr 29, 2022 | 20.50 | 20.54 | 20.37 | 20.39 | 110,838 | -0.22(-1.07%) |
Apr 28, 2022 | 20.56 | 20.62 | 20.50 | 20.61 | 134,412 | +0.08(+0.39%) |
Apr 27, 2022 | 20.62 | 20.65 | 20.50 | 20.53 | 210,173 | -0.08(-0.39%) |
Apr 26, 2022 | 20.69 | 20.69 | 20.59 | 20.61 | 209,132 | -0.09(-0.43%) |
Apr 25, 2022 | 20.58 | 20.70 | 20.57 | 20.70 | 181,540 | +0.12(+0.60%) |
Apr 22, 2022 | 20.66 | 20.66 | 20.54 | 20.57 | 185,654 | -0.09(-0.43%) |
Apr 21, 2022 | 20.82 | 20.82 | 20.66 | 20.66 | 290,058 | -0.11(-0.51%) |
Apr 20, 2022 | 20.77 | 20.80 | 20.73 | 20.77 | 212,227 | +0.04(+0.21%) |
Apr 19, 2022 | 20.72 | 20.74 | 20.68 | 20.73 | 234,496 | -0.02(-0.09%) |
Apr 18, 2022 | 20.74 | 20.76 | 20.71 | 20.74 | 225,793 | -0.01(-0.03%) |
Apr 14, 2022 | 20.85 | 20.86 | 20.71 | 20.75 | 231,469 | -0.09(-0.42%) |
Apr 13, 2022 | 20.72 | 20.84 | 20.72 | 20.84 | 462,742 | +0.09(+0.43%) |
Apr 12, 2022 | 20.73 | 20.79 | 20.61 | 20.75 | 178,405 | +0.11(+0.56%) |
Apr 11, 2022 | 20.68 | 20.68 | 20.60 | 20.64 | 265,382 | -0.10(-0.47%) |
Apr 08, 2022 | 20.74 | 20.81 | 20.70 | 20.73 | 161,119 | -0.06(-0.30%) |
Apr 07, 2022 | 20.80 | 20.84 | 20.78 | 20.79 | 411,621 | +0.00(+0.00%) |
Apr 06, 2022 | 20.85 | 20.89 | 20.79 | 20.79 | 244,659 | -0.15(-0.72%) |
Apr 05, 2022 | 21.11 | 21.11 | 20.94 | 20.94 | 327,019 | -0.18(-0.84%) |
Apr 04, 2022 | 21.04 | 21.13 | 21.02 | 21.12 | 275,484 | +0.10(+0.46%) |
Apr 01, 2022 | 21.01 | 21.03 | 20.95 | 21.02 | 279,037 | -0.01(-0.04%) |
Mar 31, 2022 | 21.08 | 21.09 | 21.01 | 21.03 | 284,803 | -0.04(-0.17%) |
Mar 30, 2022 | 21.10 | 21.10 | 21.04 | 21.07 | 226,109 | -0.04(-0.21%) |
Mar 29, 2022 | 21.02 | 21.15 | 21.00 | 21.11 | 332,992 | +0.14(+0.67%) |
Mar 28, 2022 | 20.87 | 20.97 | 20.86 | 20.97 | 212,391 | +0.10(+0.47%) |
Mar 25, 2022 | 20.97 | 20.98 | 20.84 | 20.87 | 174,731 | -0.09(-0.42%) |
Mar 24, 2022 | 21.00 | 21.00 | 20.91 | 20.96 | 952,768 | +0.00(+0.00%) |
Mar 23, 2022 | 21.01 | 21.01 | 20.94 | 20.96 | 437,150 | -0.07(-0.34%) |
Mar 22, 2022 | 20.94 | 21.04 | 20.93 | 21.03 | 239,396 | +0.08(+0.38%) |
Mar 21, 2022 | 21.08 | 21.08 | 20.93 | 20.95 | 1,497,958 | -0.16(-0.74%) |
Mar 18, 2022 | 21.05 | 21.13 | 21.02 | 21.11 | 336,384 | +0.08(+0.40%) |
Mar 17, 2022 | 20.95 | 21.07 | 20.95 | 21.03 | 204,792 | +0.08(+0.38%) |
Mar 16, 2022 | 20.79 | 20.98 | 20.74 | 20.95 | 401,509 | +0.21(+0.99%) |
Mar 15, 2022 | 20.58 | 20.77 | 20.58 | 20.74 | 175,045 | +0.14(+0.68%) |
Mar 14, 2022 | 20.72 | 20.76 | 20.58 | 20.60 | 275,930 | -0.20(-0.97%) |
Mar 11, 2022 | 20.93 | 20.94 | 20.78 | 20.80 | 396,580 | -0.11(-0.55%) |
Mar 10, 2022 | 21.00 | 21.00 | 20.87 | 20.92 | 281,690 | -0.12(-0.59%) |
Mar 09, 2022 | 20.97 | 21.04 | 20.96 | 21.04 | 253,876 | +0.13(+0.63%) |
Mar 08, 2022 | 20.97 | 21.00 | 20.89 | 20.91 | 375,213 | -0.04(-0.21%) |
Mar 07, 2022 | 21.07 | 21.08 | 20.94 | 20.95 | 189,596 | -0.16(-0.75%) |
Mar 04, 2022 | 21.17 | 21.17 | 21.08 | 21.11 | 172,711 | -0.09(-0.42%) |
Mar 03, 2022 | 21.25 | 21.29 | 21.13 | 21.20 | 267,946 | -0.04(-0.21%) |
Mar 02, 2022 | 21.19 | 21.24 | 21.16 | 21.24 | 289,602 | +0.05(+0.25%) |