Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.92 | 21.11 | 20.74 | 21.05 | 105,768 | -0.14(-0.68%) |
Mar 30, 2021 | 21.18 | 21.20 | 21.01 | 21.20 | 77,555 | +0.14(+0.69%) |
Mar 29, 2021 | 20.90 | 21.09 | 20.89 | 21.05 | 82,462 | +0.15(+0.73%) |
Mar 26, 2021 | 20.71 | 20.91 | 20.53 | 20.90 | 54,304 | +0.27(+1.33%) |
Mar 25, 2021 | 20.41 | 20.67 | 20.30 | 20.62 | 83,287 | +0.31(+1.54%) |
Mar 24, 2021 | 20.67 | 20.71 | 20.29 | 20.31 | 99,002 | -0.06(-0.28%) |
Mar 23, 2021 | 20.44 | 20.59 | 20.17 | 20.37 | 58,898 | +0.07(+0.36%) |
Mar 22, 2021 | 20.63 | 20.63 | 19.97 | 20.30 | 188,040 | -0.39(-1.91%) |
Mar 19, 2021 | 20.98 | 21.32 | 20.60 | 20.69 | 669,302 | -0.83(-3.85%) |
Mar 18, 2021 | 21.78 | 21.78 | 21.41 | 21.52 | 168,224 | -0.47(-2.16%) |
Mar 17, 2021 | 21.99 | 22.12 | 21.51 | 21.99 | 217,662 | +0.19(+0.85%) |
Mar 16, 2021 | 21.32 | 21.90 | 21.32 | 21.81 | 312,960 | +0.37(+1.73%) |
Mar 15, 2021 | 21.47 | 22.22 | 21.19 | 21.44 | 385,531 | +0.11(+0.51%) |
Mar 12, 2021 | 21.25 | 21.36 | 21.12 | 21.33 | 72,761 | +0.09(+0.40%) |
Mar 11, 2021 | 21.65 | 21.65 | 21.19 | 21.24 | 111,613 | -0.41(-1.88%) |
Mar 10, 2021 | 21.07 | 21.76 | 21.05 | 21.65 | 157,109 | +0.70(+3.35%) |
Mar 09, 2021 | 20.93 | 21.04 | 20.73 | 20.94 | 95,285 | +0.09(+0.45%) |
Mar 08, 2021 | 20.99 | 21.02 | 20.58 | 20.85 | 90,704 | -0.13(-0.63%) |
Mar 05, 2021 | 20.48 | 21.05 | 20.25 | 20.98 | 138,733 | +0.86(+4.27%) |
Mar 04, 2021 | 20.84 | 20.85 | 19.93 | 20.12 | 172,467 | -0.69(-3.34%) |
Mar 03, 2021 | 21.36 | 21.36 | 20.80 | 20.82 | 113,500 | -0.39(-1.84%) |
Mar 02, 2021 | 21.15 | 21.56 | 21.08 | 21.21 | 167,530 | +0.38(+1.84%) |
Mar 01, 2021 | 20.87 | 21.00 | 20.69 | 20.83 | 62,476 | +0.25(+1.21%) |
Feb 26, 2021 | 20.88 | 20.91 | 20.41 | 20.58 | 71,736 | -0.15(-0.72%) |
Feb 25, 2021 | 20.59 | 20.84 | 20.49 | 20.73 | 77,831 | +0.02(+0.11%) |
Feb 24, 2021 | 21.02 | 21.02 | 20.47 | 20.70 | 102,539 | -0.20(-0.97%) |
Feb 23, 2021 | 20.68 | 21.02 | 20.44 | 20.91 | 122,796 | +0.12(+0.60%) |
Feb 22, 2021 | 21.44 | 21.47 | 20.73 | 20.78 | 141,693 | -0.72(-3.34%) |
Feb 19, 2021 | 21.86 | 21.90 | 21.43 | 21.50 | 96,972 | -0.29(-1.33%) |
Feb 18, 2021 | 21.62 | 21.87 | 21.52 | 21.79 | 107,758 | +0.01(+0.04%) |
Feb 17, 2021 | 22.56 | 22.69 | 21.56 | 21.78 | 352,392 | -0.74(-3.29%) |
Feb 16, 2021 | 22.72 | 22.72 | 22.33 | 22.52 | 122,617 | +0.27(+1.23%) |
Feb 12, 2021 | 22.48 | 22.48 | 22.25 | 22.25 | 59,951 | -0.02(-0.07%) |
Feb 11, 2021 | 22.39 | 22.41 | 22.06 | 22.26 | 98,505 | -0.23(-1.04%) |
Feb 10, 2021 | 22.64 | 22.89 | 22.19 | 22.50 | 140,468 | +0.03(+0.14%) |
Feb 09, 2021 | 22.56 | 22.65 | 22.25 | 22.47 | 172,028 | -0.09(-0.38%) |
Feb 08, 2021 | 22.52 | 22.74 | 22.25 | 22.55 | 184,392 | +0.21(+0.94%) |
Feb 05, 2021 | 22.54 | 22.54 | 22.23 | 22.34 | 163,713 | -0.06(-0.28%) |
Feb 04, 2021 | 22.72 | 22.84 | 22.33 | 22.40 | 263,091 | -0.44(-1.91%) |
Feb 03, 2021 | 23.07 | 23.15 | 22.79 | 22.84 | 581,421 | -0.69(-2.95%) |
Feb 02, 2021 | 23.73 | 23.90 | 23.43 | 23.54 | 449,927 | +0.17(+0.73%) |
Feb 01, 2021 | 24.07 | 24.11 | 23.26 | 23.36 | 885,856 | +0.06(+0.27%) |
Jan 29, 2021 | 25.81 | 27.70 | 23.26 | 23.30 | 1,047,226 | +0.98(+4.41%) |
Jan 28, 2021 | 22.26 | 22.46 | 22.20 | 22.32 | 102,576 | -0.27(-1.21%) |
Jan 27, 2021 | 22.79 | 23.03 | 22.59 | 22.59 | 20,795 | -0.18(-0.79%) |
Jan 26, 2021 | 22.98 | 22.98 | 22.69 | 22.77 | 28,847 | -0.34(-1.45%) |
Jan 25, 2021 | 22.91 | 23.26 | 22.86 | 23.11 | 58,280 | +0.20(+0.85%) |
Jan 22, 2021 | 23.00 | 23.17 | 22.57 | 22.91 | 41,632 | -0.56(-2.39%) |
Jan 21, 2021 | 23.81 | 23.81 | 23.27 | 23.47 | 38,714 | -0.25(-1.05%) |
Jan 20, 2021 | 23.30 | 23.76 | 23.24 | 23.72 | 42,355 | +0.48(+2.08%) |
Jan 19, 2021 | 23.71 | 23.85 | 23.13 | 23.24 | 55,767 | -0.75(-3.12%) |
Jan 15, 2021 | 24.00 | 24.07 | 23.86 | 23.99 | 17,037 | -0.04(-0.16%) |
Jan 14, 2021 | 23.74 | 24.12 | 23.74 | 24.03 | 42,983 | +0.56(+2.40%) |
Jan 13, 2021 | 23.85 | 23.85 | 23.44 | 23.47 | 96,563 | -0.22(-0.92%) |
Jan 12, 2021 | 23.42 | 23.71 | 23.32 | 23.68 | 83,191 | -0.11(-0.46%) |
Jan 11, 2021 | 23.42 | 23.79 | 23.28 | 23.79 | 45,232 | +0.51(+2.18%) |
Jan 08, 2021 | 23.07 | 23.29 | 22.81 | 23.29 | 42,529 | +1.08(+4.85%) |
Jan 07, 2021 | 22.32 | 22.43 | 21.92 | 22.21 | 35,591 | -0.14(-0.63%) |
Jan 06, 2021 | 22.42 | 22.57 | 22.17 | 22.35 | 45,753 | +0.05(+0.24%) |
Jan 05, 2021 | 22.22 | 22.45 | 22.03 | 22.29 | 49,008 | -0.19(-0.83%) |