Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.37 | 19.41 | 19.33 | 19.36 | 696,589 | +0.00(+0.00%) |
May 27, 2022 | 19.36 | 19.41 | 19.36 | 19.36 | 425,099 | +0.13(+0.65%) |
May 26, 2022 | 19.14 | 19.26 | 19.14 | 19.24 | 1,114,567 | +0.07(+0.37%) |
May 25, 2022 | 19.11 | 19.20 | 19.07 | 19.16 | 444,179 | -0.01(-0.05%) |
May 24, 2022 | 19.15 | 19.24 | 19.14 | 19.17 | 712,620 | +0.07(+0.38%) |
May 23, 2022 | 19.10 | 19.16 | 19.09 | 19.10 | 1,086,085 | +0.13(+0.66%) |
May 20, 2022 | 18.97 | 18.99 | 18.93 | 18.98 | 463,682 | +0.06(+0.33%) |
May 19, 2022 | 18.85 | 18.95 | 18.85 | 18.91 | 1,045,423 | +0.22(+1.15%) |
May 18, 2022 | 18.72 | 18.76 | 18.66 | 18.70 | 269,221 | -0.04(-0.19%) |
May 17, 2022 | 18.73 | 18.78 | 18.71 | 18.73 | 363,560 | +0.10(+0.55%) |
May 16, 2022 | 18.57 | 18.66 | 18.57 | 18.63 | 722,763 | +0.08(+0.41%) |
May 13, 2022 | 18.50 | 18.61 | 18.50 | 18.55 | 734,656 | +0.02(+0.10%) |
May 12, 2022 | 18.49 | 18.58 | 18.47 | 18.54 | 1,779,255 | -0.03(-0.14%) |
May 11, 2022 | 18.53 | 18.64 | 18.52 | 18.56 | 1,310,593 | -0.04(-0.24%) |
May 10, 2022 | 18.63 | 18.65 | 18.53 | 18.61 | 1,015,419 | -0.03(-0.14%) |
May 09, 2022 | 18.67 | 18.68 | 18.61 | 18.63 | 2,432,336 | -0.14(-0.76%) |
May 06, 2022 | 18.81 | 18.89 | 18.77 | 18.78 | 1,097,323 | -0.12(-0.62%) |
May 05, 2022 | 19.04 | 19.07 | 18.81 | 18.89 | 1,136,938 | -0.40(-2.09%) |
May 04, 2022 | 19.05 | 19.32 | 18.98 | 19.30 | 989,639 | +0.23(+1.22%) |
May 03, 2022 | 19.07 | 19.11 | 19.05 | 19.07 | 620,224 | +0.12(+0.62%) |
May 02, 2022 | 19.00 | 19.03 | 18.92 | 18.95 | 4,120,091 | -0.23(-1.22%) |
Apr 29, 2022 | 19.23 | 19.29 | 19.16 | 19.18 | 22,956,440 | -0.03(-0.14%) |
Apr 28, 2022 | 19.17 | 19.21 | 19.08 | 19.21 | 12,434,614 | -0.07(-0.37%) |
Apr 27, 2022 | 19.25 | 19.28 | 19.20 | 19.28 | 15,102,167 | -0.05(-0.28%) |
Apr 26, 2022 | 19.48 | 19.48 | 19.29 | 19.34 | 15,220,585 | -0.16(-0.83%) |
Apr 25, 2022 | 19.53 | 19.53 | 19.42 | 19.50 | 415,841 | -0.10(-0.50%) |
Apr 22, 2022 | 19.73 | 19.73 | 19.56 | 19.60 | 1,101,117 | -0.26(-1.31%) |
Apr 21, 2022 | 19.84 | 19.87 | 19.79 | 19.85 | 287,267 | -0.04(-0.22%) |
Apr 20, 2022 | 19.85 | 19.92 | 19.81 | 19.90 | 249,843 | +0.13(+0.68%) |
Apr 19, 2022 | 19.82 | 19.82 | 19.74 | 19.77 | 278,533 | -0.13(-0.67%) |
Apr 18, 2022 | 19.90 | 19.94 | 19.85 | 19.90 | 206,645 | +0.04(+0.18%) |
Apr 14, 2022 | 19.94 | 19.94 | 19.83 | 19.86 | 188,051 | -0.16(-0.80%) |
Apr 13, 2022 | 19.98 | 20.06 | 19.98 | 20.02 | 211,635 | +0.04(+0.18%) |
Apr 12, 2022 | 20.05 | 20.05 | 19.96 | 19.99 | 174,039 | +0.17(+0.86%) |
Apr 11, 2022 | 19.87 | 19.87 | 19.82 | 19.82 | 178,148 | -0.09(-0.45%) |
Apr 08, 2022 | 19.87 | 19.94 | 19.86 | 19.91 | 647,616 | -0.01(-0.04%) |
Apr 07, 2022 | 20.03 | 20.04 | 19.90 | 19.92 | 946,846 | -0.17(-0.85%) |
Apr 06, 2022 | 20.11 | 20.14 | 20.01 | 20.09 | 249,833 | +0.00(+0.00%) |
Apr 05, 2022 | 20.30 | 20.33 | 20.09 | 20.09 | 386,270 | -0.28(-1.36%) |
Apr 04, 2022 | 20.36 | 20.40 | 20.31 | 20.37 | 262,885 | +0.06(+0.31%) |
Apr 01, 2022 | 20.29 | 20.35 | 20.24 | 20.30 | 177,430 | +0.01(+0.03%) |
Mar 31, 2022 | 20.29 | 20.39 | 20.29 | 20.30 | 1,144,095 | -0.07(-0.33%) |
Mar 30, 2022 | 20.28 | 20.37 | 20.28 | 20.36 | 231,077 | +0.07(+0.33%) |
Mar 29, 2022 | 20.22 | 20.35 | 20.22 | 20.30 | 265,821 | +0.29(+1.47%) |
Mar 28, 2022 | 19.91 | 20.06 | 19.91 | 20.00 | 285,819 | +0.03(+0.13%) |
Mar 25, 2022 | 20.05 | 20.05 | 19.94 | 19.98 | 802,626 | -0.05(-0.27%) |
Mar 24, 2022 | 19.96 | 20.06 | 19.96 | 20.03 | 114,905 | -0.04(-0.18%) |
Mar 23, 2022 | 20.09 | 20.12 | 20.01 | 20.06 | 290,734 | -0.10(-0.49%) |
Mar 22, 2022 | 20.13 | 20.16 | 19.99 | 20.16 | 165,453 | +0.02(+0.09%) |
Mar 21, 2022 | 20.68 | 20.72 | 20.10 | 20.15 | 609,489 | -0.30(-1.48%) |
Mar 18, 2022 | 20.08 | 20.48 | 20.08 | 20.45 | 338,817 | +0.29(+1.42%) |
Mar 17, 2022 | 20.04 | 20.23 | 20.04 | 20.16 | 178,543 | +0.05(+0.27%) |
Mar 16, 2022 | 19.92 | 20.13 | 19.90 | 20.11 | 279,315 | +0.30(+1.53%) |
Mar 15, 2022 | 19.84 | 19.85 | 19.73 | 19.81 | 1,172,114 | +0.03(+0.14%) |
Mar 14, 2022 | 19.89 | 19.91 | 19.75 | 19.78 | 233,162 | -0.17(-0.85%) |
Mar 11, 2022 | 20.03 | 20.03 | 19.92 | 19.95 | 340,138 | -0.10(-0.49%) |
Mar 10, 2022 | 20.06 | 20.00 | 20.05 | 231,449 | -0.12(-0.62%) | |
Mar 09, 2022 | 20.09 | 20.21 | 20.09 | 20.17 | 646,121 | +0.27(+1.35%) |
Mar 08, 2022 | 19.81 | 20.00 | 19.75 | 19.90 | 1,335,068 | +0.21(+1.09%) |
Mar 07, 2022 | 19.91 | 19.93 | 19.69 | 19.69 | 1,316,328 | -0.42(-2.09%) |
Mar 04, 2022 | 20.09 | 20.14 | 20.05 | 20.11 | 253,922 | -0.06(-0.31%) |
Mar 03, 2022 | 20.25 | 20.25 | 20.15 | 20.17 | 413,359 | +0.04(+0.22%) |
Mar 02, 2022 | 20.10 | 20.24 | 20.02 | 20.13 | 713,285 | -0.36(-1.74%) |