Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.36 | 25.36 | 25.13 | 25.13 | 7,546 | -0.10(-0.40%) |
Mar 30, 2021 | 25.01 | 25.28 | 25.01 | 25.23 | 8,611 | +0.36(+1.45%) |
Mar 29, 2021 | 25.30 | 25.35 | 24.87 | 24.87 | 7,519 | -0.42(-1.66%) |
Mar 26, 2021 | 24.90 | 25.29 | 24.82 | 25.29 | 4,820 | +0.46(+1.85%) |
Mar 25, 2021 | 24.11 | 24.83 | 23.99 | 24.83 | 7,740 | +0.43(+1.76%) |
Mar 24, 2021 | 24.61 | 24.71 | 24.38 | 24.40 | 5,041 | +0.01(+0.04%) |
Mar 23, 2021 | 24.91 | 24.91 | 24.37 | 24.39 | 8,661 | -0.54(-2.17%) |
Mar 22, 2021 | 25.01 | 25.01 | 24.82 | 24.93 | 4,259 | -0.24(-0.95%) |
Mar 19, 2021 | 25.01 | 25.21 | 24.87 | 25.17 | 9,490 | +0.11(+0.44%) |
Mar 18, 2021 | 25.36 | 25.48 | 25.06 | 25.06 | 7,358 | -0.27(-1.07%) |
Mar 17, 2021 | 25.25 | 25.33 | 25.07 | 25.33 | 18,265 | +0.08(+0.32%) |
Mar 16, 2021 | 25.57 | 25.57 | 25.17 | 25.25 | 17,552 | -0.37(-1.44%) |
Mar 15, 2021 | 25.44 | 25.62 | 25.28 | 25.62 | 10,246 | +0.43(+1.71%) |
Mar 12, 2021 | 25.06 | 25.22 | 25.06 | 25.19 | 7,605 | +0.07(+0.28%) |
Mar 11, 2021 | 25.06 | 25.28 | 25.06 | 25.12 | 10,490 | +0.14(+0.56%) |
Mar 10, 2021 | 24.73 | 25.04 | 24.73 | 24.98 | 24,896 | +0.30(+1.22%) |
Mar 09, 2021 | 24.82 | 24.88 | 24.65 | 24.68 | 12,834 | +0.06(+0.24%) |
Mar 08, 2021 | 24.55 | 24.81 | 24.39 | 24.62 | 16,403 | +0.33(+1.36%) |
Mar 05, 2021 | 24.08 | 24.29 | 23.50 | 24.29 | 12,550 | +0.52(+2.19%) |
Mar 04, 2021 | 24.54 | 24.54 | 23.50 | 23.77 | 22,852 | -0.58(-2.38%) |
Mar 03, 2021 | 24.56 | 24.58 | 24.35 | 24.35 | 5,238 | -0.15(-0.61%) |
Mar 02, 2021 | 24.69 | 24.69 | 24.44 | 24.50 | 5,138 | -0.35(-1.41%) |
Mar 01, 2021 | 24.63 | 24.91 | 24.63 | 24.85 | 3,347 | +0.45(+1.84%) |
Feb 26, 2021 | 24.35 | 24.46 | 24.00 | 24.40 | 18,305 | +0.24(+0.99%) |
Feb 25, 2021 | 24.61 | 24.61 | 24.07 | 24.16 | 5,795 | -0.53(-2.15%) |
Feb 24, 2021 | 24.48 | 24.74 | 24.48 | 24.69 | 5,740 | +0.28(+1.15%) |
Feb 23, 2021 | 24.20 | 24.41 | 23.89 | 24.41 | 4,733 | +0.01(+0.04%) |
Feb 22, 2021 | 24.40 | 24.54 | 24.38 | 24.40 | 4,292 | -0.06(-0.25%) |
Feb 19, 2021 | 24.33 | 24.50 | 24.28 | 24.46 | 10,341 | +0.16(+0.66%) |
Feb 18, 2021 | 24.41 | 24.41 | 24.21 | 24.30 | 5,765 | -0.24(-0.98%) |
Feb 17, 2021 | 24.60 | 24.61 | 24.44 | 24.54 | 6,694 | -0.09(-0.37%) |
Feb 16, 2021 | 24.92 | 24.92 | 24.63 | 24.63 | 6,038 | -0.04(-0.16%) |
Feb 12, 2021 | 24.67 | 24.67 | 24.67 | 0 | +0.09(+0.37%) | |
Feb 11, 2021 | 24.54 | 24.60 | 24.40 | 24.58 | 7,733 | +0.13(+0.53%) |
Feb 10, 2021 | 24.39 | 24.56 | 24.37 | 24.45 | 11,656 | -0.03(-0.12%) |
Feb 09, 2021 | 24.57 | 24.57 | 24.44 | 24.48 | 4,065 | +0.02(+0.08%) |
Feb 08, 2021 | 24.46 | 24.46 | 24.40 | 24.46 | 7,224 | +0.27(+1.12%) |
Feb 05, 2021 | 24.16 | 24.20 | 24.13 | 24.19 | 12,977 | +0.15(+0.62%) |
Feb 04, 2021 | 23.75 | 24.08 | 23.75 | 24.04 | 22,197 | +0.43(+1.82%) |
Feb 03, 2021 | 23.73 | 23.73 | 23.48 | 23.61 | 7,800 | -0.03(-0.13%) |
Feb 02, 2021 | 23.59 | 23.70 | 23.59 | 23.64 | 6,907 | +0.22(+0.94%) |
Feb 01, 2021 | 23.04 | 23.42 | 23.03 | 23.42 | 17,976 | +0.41(+1.78%) |
Jan 29, 2021 | 23.28 | 23.28 | 22.87 | 23.01 | 15,050 | -0.45(-1.92%) |
Jan 28, 2021 | 23.42 | 23.46 | 23.36 | 23.46 | 5,100 | +0.35(+1.51%) |
Jan 27, 2021 | 23.50 | 23.51 | 23.11 | 23.11 | 16,232 | -0.45(-1.91%) |
Jan 26, 2021 | 24.00 | 24.00 | 23.56 | 23.56 | 4,959 | -0.29(-1.22%) |
Jan 25, 2021 | 23.93 | 24.13 | 23.75 | 23.85 | 7,594 | -0.10(-0.42%) |
Jan 22, 2021 | 23.60 | 23.95 | 23.60 | 23.95 | 5,982 | +0.25(+1.05%) |
Jan 21, 2021 | 23.89 | 23.89 | 23.69 | 23.70 | 16,876 | -0.14(-0.59%) |
Jan 20, 2021 | 23.86 | 23.86 | 23.72 | 23.84 | 11,952 | +0.04(+0.17%) |
Jan 19, 2021 | 23.80 | 23.84 | 23.70 | 23.80 | 9,334 | +0.14(+0.59%) |
Jan 18, 2021 | 23.78 | 23.78 | 23.66 | 23.66 | 1,932 | +0.07(+0.30%) |
Jan 15, 2021 | 23.64 | 23.67 | 23.46 | 23.59 | 8,899 | -0.07(-0.30%) |
Jan 14, 2021 | 23.71 | 23.78 | 23.66 | 23.66 | 8,954 | +0.11(+0.47%) |
Jan 13, 2021 | 23.81 | 23.81 | 23.55 | 23.55 | 12,974 | -0.26(-1.09%) |
Jan 12, 2021 | 23.71 | 23.84 | 23.71 | 23.81 | 6,717 | +0.16(+0.68%) |
Jan 11, 2021 | 23.46 | 23.66 | 23.46 | 23.65 | 2,501 | +0.19(+0.81%) |
Jan 08, 2021 | 23.63 | 23.63 | 23.31 | 23.46 | 5,504 | -0.03(-0.13%) |
Jan 07, 2021 | 23.52 | 23.55 | 23.43 | 23.49 | 25,411 | +0.30(+1.29%) |
Jan 06, 2021 | 22.56 | 23.34 | 22.56 | 23.19 | 9,041 | +0.88(+3.94%) |
Jan 05, 2021 | 22.02 | 22.35 | 22.02 | 22.31 | 19,410 | +0.13(+0.59%) |