Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.32 | 22.67 | 22.32 | 22.56 | 11,803 | +0.29(+1.30%) |
Mar 30, 2021 | 22.38 | 22.38 | 22.26 | 22.27 | 2,604 | -0.31(-1.39%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.46 | 22.59 | 5,033 | -0.06(-0.24%) |
Mar 26, 2021 | 22.59 | 22.67 | 22.59 | 22.64 | 4,297 | +0.25(+1.11%) |
Mar 25, 2021 | 22.41 | 22.43 | 22.26 | 22.39 | 16,364 | -0.16(-0.71%) |
Mar 24, 2021 | 22.49 | 22.67 | 22.49 | 22.55 | 6,600 | +0.22(+0.98%) |
Mar 23, 2021 | 22.52 | 22.61 | 22.28 | 22.33 | 20,393 | -0.45(-1.96%) |
Mar 22, 2021 | 22.79 | 22.79 | 22.70 | 22.78 | 4,451 | +0.02(+0.08%) |
Mar 19, 2021 | 22.44 | 22.77 | 22.44 | 22.76 | 3,461 | +0.32(+1.42%) |
Mar 18, 2021 | 22.95 | 22.95 | 22.43 | 22.44 | 16,738 | -0.69(-2.99%) |
Mar 17, 2021 | 23.05 | 23.16 | 23.03 | 23.13 | 2,328 | +0.01(+0.05%) |
Mar 16, 2021 | 23.12 | 23.15 | 23.01 | 23.12 | 9,548 | -0.11(-0.47%) |
Mar 15, 2021 | 23.20 | 23.23 | 23.09 | 23.23 | 37,363 | +0.07(+0.29%) |
Mar 12, 2021 | 23.16 | 23.23 | 23.14 | 23.16 | 5,013 | -0.12(-0.50%) |
Mar 11, 2021 | 23.22 | 23.31 | 23.12 | 23.28 | 15,705 | +0.19(+0.83%) |
Mar 10, 2021 | 23.01 | 23.09 | 22.95 | 23.09 | 7,266 | +0.05(+0.22%) |
Mar 09, 2021 | 23.07 | 23.07 | 22.96 | 23.04 | 6,607 | +0.08(+0.33%) |
Mar 08, 2021 | 23.10 | 23.10 | 22.95 | 22.96 | 8,620 | -0.21(-0.90%) |
Mar 05, 2021 | 23.05 | 23.17 | 23.00 | 23.17 | 8,952 | +0.39(+1.69%) |
Mar 04, 2021 | 22.82 | 23.07 | 22.69 | 22.79 | 15,292 | -0.04(-0.18%) |
Mar 03, 2021 | 22.91 | 22.91 | 22.78 | 22.83 | 19,191 | -0.08(-0.37%) |
Mar 02, 2021 | 22.84 | 23.04 | 22.84 | 22.91 | 11,646 | +0.08(+0.33%) |
Mar 01, 2021 | 23.25 | 23.25 | 22.75 | 22.84 | 33,176 | -0.14(-0.62%) |
Feb 26, 2021 | 23.26 | 23.26 | 22.93 | 22.98 | 27,813 | -0.38(-1.61%) |
Feb 25, 2021 | 23.52 | 23.52 | 23.35 | 23.35 | 11,217 | -0.26(-1.10%) |
Feb 24, 2021 | 23.45 | 23.62 | 23.37 | 23.62 | 29,723 | +0.24(+1.04%) |
Feb 23, 2021 | 23.46 | 23.46 | 23.21 | 23.37 | 20,093 | +0.10(+0.43%) |
Feb 22, 2021 | 23.01 | 23.33 | 23.01 | 23.27 | 24,829 | +0.35(+1.54%) |
Feb 19, 2021 | 23.04 | 23.11 | 22.89 | 22.92 | 16,592 | +0.07(+0.29%) |
Feb 18, 2021 | 23.31 | 23.31 | 22.85 | 22.85 | 23,034 | -0.07(-0.29%) |
Feb 17, 2021 | 22.77 | 22.93 | 22.73 | 22.92 | 15,115 | +0.00(+0.00%) |
Feb 16, 2021 | 22.86 | 22.92 | 22.74 | 22.92 | 17,743 | +0.24(+1.07%) |
Feb 12, 2021 | 22.54 | 22.68 | 22.50 | 22.68 | 6,446 | +0.16(+0.71%) |
Feb 11, 2021 | 22.64 | 22.64 | 22.45 | 22.52 | 27,104 | -0.02(-0.07%) |
Feb 10, 2021 | 22.67 | 22.67 | 22.46 | 22.53 | 13,371 | -0.10(-0.44%) |
Feb 09, 2021 | 22.59 | 22.64 | 22.45 | 22.64 | 13,395 | +0.11(+0.48%) |
Feb 08, 2021 | 22.48 | 22.53 | 22.38 | 22.53 | 15,229 | +0.22(+0.98%) |
Feb 05, 2021 | 22.18 | 22.38 | 22.18 | 22.31 | 18,979 | +0.18(+0.79%) |
Feb 04, 2021 | 21.99 | 22.25 | 21.88 | 22.13 | 21,786 | +0.09(+0.42%) |
Feb 03, 2021 | 21.94 | 22.07 | 21.94 | 22.04 | 3,003 | +0.15(+0.67%) |
Feb 02, 2021 | 22.05 | 22.05 | 21.88 | 21.89 | 26,099 | -0.09(-0.40%) |
Feb 01, 2021 | 22.08 | 22.08 | 21.81 | 21.98 | 18,451 | +0.32(+1.47%) |
Jan 29, 2021 | 21.88 | 21.88 | 21.66 | 21.66 | 5,132 | +0.01(+0.06%) |
Jan 28, 2021 | 21.90 | 21.90 | 21.65 | 21.65 | 14,879 | -0.05(-0.25%) |
Jan 27, 2021 | 21.80 | 21.80 | 21.64 | 21.71 | 8,144 | -0.10(-0.46%) |
Jan 26, 2021 | 21.77 | 21.82 | 21.75 | 21.81 | 11,508 | +0.10(+0.46%) |
Jan 25, 2021 | 21.60 | 21.71 | 21.55 | 21.71 | 6,101 | +0.23(+1.09%) |
Jan 22, 2021 | 21.71 | 21.71 | 21.40 | 21.47 | 9,907 | -0.33(-1.50%) |
Jan 21, 2021 | 22.12 | 22.12 | 21.70 | 21.80 | 9,098 | +0.03(+0.15%) |
Jan 20, 2021 | 21.86 | 21.86 | 21.70 | 21.76 | 14,647 | +0.05(+0.23%) |
Jan 19, 2021 | 22.08 | 22.08 | 21.69 | 21.71 | 13,265 | -0.10(-0.46%) |
Jan 15, 2021 | 21.92 | 21.92 | 21.74 | 21.81 | 188,128 | -0.22(-0.99%) |
Jan 14, 2021 | 21.85 | 22.05 | 21.85 | 22.03 | 10,054 | +0.19(+0.86%) |
Jan 13, 2021 | 21.88 | 21.89 | 21.84 | 21.85 | 3,793 | -0.04(-0.17%) |
Jan 12, 2021 | 21.53 | 21.92 | 21.53 | 21.88 | 13,214 | +0.34(+1.59%) |
Jan 11, 2021 | 21.74 | 21.74 | 21.30 | 21.54 | 14,048 | -0.10(-0.45%) |
Jan 08, 2021 | 21.66 | 21.78 | 21.55 | 21.63 | 16,711 | -0.15(-0.68%) |
Jan 07, 2021 | 21.79 | 21.79 | 21.69 | 21.78 | 8,396 | +0.04(+0.20%) |
Jan 06, 2021 | 21.77 | 21.80 | 21.71 | 21.74 | 12,089 | -0.04(-0.19%) |
Jan 05, 2021 | 21.65 | 21.80 | 21.63 | 21.78 | 10,799 | +0.38(+1.76%) |