Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.13 | 23.13 | 22.87 | 22.91 | 5,471 | -0.05(-0.22%) |
Mar 30, 2021 | 22.45 | 23.00 | 22.45 | 22.97 | 1,784 | +0.20(+0.87%) |
Mar 29, 2021 | 23.15 | 23.26 | 22.77 | 22.77 | 8,141 | -0.36(-1.55%) |
Mar 26, 2021 | 22.89 | 23.12 | 22.84 | 23.12 | 4,900 | +0.46(+2.05%) |
Mar 25, 2021 | 22.04 | 22.72 | 21.94 | 22.66 | 14,269 | +0.39(+1.75%) |
Mar 24, 2021 | 22.69 | 22.96 | 22.26 | 22.27 | 4,741 | -0.21(-0.95%) |
Mar 23, 2021 | 22.79 | 22.79 | 22.39 | 22.48 | 5,399 | -0.51(-2.21%) |
Mar 22, 2021 | 23.17 | 23.27 | 22.80 | 22.99 | 4,854 | -0.41(-1.75%) |
Mar 19, 2021 | 23.25 | 23.60 | 23.25 | 23.40 | 8,100 | -0.00(-0.00%) |
Mar 18, 2021 | 23.70 | 23.87 | 23.40 | 23.40 | 7,553 | -0.25(-1.06%) |
Mar 17, 2021 | 23.49 | 23.73 | 23.49 | 23.65 | 1,737 | -0.14(-0.58%) |
Mar 16, 2021 | 23.91 | 23.94 | 23.73 | 23.79 | 9,652 | -0.39(-1.61%) |
Mar 15, 2021 | 24.39 | 24.39 | 24.01 | 24.18 | 13,186 | -0.07(-0.29%) |
Mar 12, 2021 | 24.18 | 24.25 | 24.04 | 24.25 | 3,700 | +0.28(+1.15%) |
Mar 11, 2021 | 24.01 | 24.05 | 23.91 | 23.97 | 7,876 | +0.01(+0.06%) |
Mar 10, 2021 | 23.50 | 23.98 | 23.48 | 23.96 | 9,150 | +0.50(+2.13%) |
Mar 09, 2021 | 23.62 | 23.69 | 23.45 | 23.46 | 21,893 | -0.13(-0.55%) |
Mar 08, 2021 | 23.00 | 23.63 | 23.00 | 23.59 | 11,697 | +0.79(+3.45%) |
Mar 05, 2021 | 22.41 | 22.80 | 22.24 | 22.80 | 6,900 | +0.72(+3.26%) |
Mar 04, 2021 | 22.53 | 22.53 | 21.95 | 22.08 | 8,232 | -0.43(-1.89%) |
Mar 03, 2021 | 22.34 | 22.54 | 22.30 | 22.51 | 3,847 | +0.28(+1.26%) |
Mar 02, 2021 | 22.33 | 22.39 | 22.23 | 22.23 | 16,637 | -0.24(-1.06%) |
Mar 01, 2021 | 22.39 | 22.55 | 22.32 | 22.47 | 4,539 | +0.54(+2.46%) |
Feb 26, 2021 | 22.04 | 22.26 | 21.83 | 21.93 | 9,900 | -0.24(-1.08%) |
Feb 25, 2021 | 22.40 | 22.66 | 22.16 | 22.17 | 19,694 | -0.27(-1.22%) |
Feb 24, 2021 | 22.23 | 22.44 | 22.23 | 22.44 | 3,634 | +0.37(+1.70%) |
Feb 23, 2021 | 21.94 | 22.07 | 21.82 | 22.07 | 3,620 | +0.21(+0.96%) |
Feb 22, 2021 | 21.79 | 21.91 | 21.68 | 21.86 | 61,270 | +0.18(+0.83%) |
Feb 19, 2021 | 21.50 | 21.71 | 21.50 | 21.68 | 6,500 | +0.23(+1.07%) |
Feb 18, 2021 | 21.59 | 21.59 | 21.44 | 21.45 | 11,837 | -0.38(-1.75%) |
Feb 17, 2021 | 21.82 | 21.85 | 21.75 | 21.83 | 924 | -0.08(-0.37%) |
Feb 16, 2021 | 22.00 | 22.02 | 21.82 | 21.91 | 11,592 | -0.05(-0.21%) |
Feb 12, 2021 | 21.92 | 21.96 | 21.85 | 21.96 | 34,900 | +0.08(+0.37%) |
Feb 11, 2021 | 21.89 | 21.92 | 21.61 | 21.88 | 6,198 | +0.18(+0.83%) |
Feb 10, 2021 | 21.87 | 21.87 | 21.63 | 21.70 | 3,010 | +0.06(+0.26%) |
Feb 09, 2021 | 21.44 | 21.74 | 21.43 | 21.64 | 5,218 | +0.13(+0.61%) |
Feb 08, 2021 | 21.28 | 21.51 | 21.28 | 21.51 | 4,633 | +0.50(+2.38%) |
Feb 05, 2021 | 20.96 | 21.05 | 20.93 | 21.01 | 5,200 | +0.10(+0.50%) |
Feb 04, 2021 | 20.60 | 20.93 | 20.60 | 20.91 | 39,809 | +0.38(+1.83%) |
Feb 03, 2021 | 20.35 | 20.53 | 20.28 | 20.53 | 5,387 | +0.01(+0.02%) |
Feb 02, 2021 | 20.54 | 20.54 | 20.52 | 20.52 | 1,090 | +0.04(+0.22%) |
Feb 01, 2021 | 20.20 | 20.48 | 20.10 | 20.48 | 3,920 | +0.22(+1.09%) |
Jan 29, 2021 | 20.77 | 20.77 | 20.26 | 20.26 | 5,700 | -0.36(-1.75%) |
Jan 28, 2021 | 21.02 | 21.10 | 20.52 | 20.62 | 8,223 | -0.40(-1.93%) |
Jan 27, 2021 | 21.06 | 21.23 | 21.02 | 21.02 | 1,617 | -0.24(-1.11%) |
Jan 26, 2021 | 21.14 | 21.26 | 21.14 | 21.26 | 2,579 | -0.03(-0.14%) |
Jan 25, 2021 | 21.23 | 21.51 | 21.20 | 21.29 | 11,658 | +0.04(+0.18%) |
Jan 22, 2021 | 21.08 | 21.25 | 20.82 | 21.25 | 6,600 | +0.13(+0.62%) |
Jan 21, 2021 | 21.42 | 21.42 | 21.01 | 21.12 | 2,567 | -0.16(-0.75%) |
Jan 20, 2021 | 21.20 | 21.38 | 21.20 | 21.28 | 5,636 | +0.08(+0.37%) |
Jan 19, 2021 | 21.21 | 21.31 | 21.09 | 21.20 | 4,526 | -0.01(-0.04%) |
Jan 15, 2021 | 21.48 | 21.48 | 21.16 | 21.21 | 7,800 | -0.30(-1.39%) |
Jan 14, 2021 | 21.52 | 21.74 | 21.44 | 21.51 | 7,258 | +0.35(+1.66%) |
Jan 13, 2021 | 21.08 | 21.19 | 21.07 | 21.16 | 3,281 | -0.14(-0.66%) |
Jan 12, 2021 | 21.16 | 21.30 | 21.16 | 21.30 | 2,676 | +0.34(+1.61%) |
Jan 11, 2021 | 20.88 | 21.01 | 20.88 | 20.96 | 1,431 | -0.01(-0.07%) |
Jan 08, 2021 | 21.26 | 21.26 | 20.86 | 20.98 | 16,200 | -0.26(-1.23%) |
Jan 07, 2021 | 21.22 | 21.25 | 21.14 | 21.24 | 239,390 | -0.00(-0.02%) |
Jan 06, 2021 | 20.35 | 21.33 | 20.35 | 21.24 | 19,948 | +1.11(+5.51%) |
Jan 05, 2021 | 19.98 | 20.30 | 19.98 | 20.13 | 6,776 | +0.33(+1.66%) |