Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.46 | 23.69 | 23.46 | 23.68 | 3,569 | +0.32(+1.38%) |
Mar 30, 2021 | 23.53 | 23.53 | 23.28 | 23.36 | 1,263 | -0.16(-0.69%) |
Mar 29, 2021 | 23.35 | 23.53 | 23.35 | 23.53 | 308 | +0.07(+0.31%) |
Mar 26, 2021 | 23.69 | 23.73 | 23.45 | 23.45 | 1,341 | +0.01(+0.06%) |
Mar 25, 2021 | 23.49 | 23.49 | 23.26 | 23.44 | 2,428 | -0.02(-0.09%) |
Mar 24, 2021 | 23.54 | 23.77 | 23.28 | 23.46 | 54,469 | -0.35(-1.45%) |
Mar 23, 2021 | 24.07 | 24.07 | 23.77 | 23.81 | 5,750 | -0.53(-2.16%) |
Mar 22, 2021 | 24.50 | 24.50 | 24.21 | 24.34 | 4,942 | -0.04(-0.15%) |
Mar 19, 2021 | 24.41 | 24.43 | 24.32 | 24.37 | 3,293 | -0.15(-0.63%) |
Mar 18, 2021 | 24.58 | 24.65 | 24.28 | 24.53 | 6,846 | -0.02(-0.09%) |
Mar 17, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 483 | -0.24(-0.99%) |
Mar 16, 2021 | 24.64 | 24.79 | 24.64 | 24.79 | 296 | +0.08(+0.34%) |
Mar 15, 2021 | 24.59 | 24.90 | 24.59 | 24.71 | 5,039 | +0.10(+0.40%) |
Mar 12, 2021 | 24.56 | 24.65 | 24.56 | 24.61 | 731 | -0.05(-0.19%) |
Mar 11, 2021 | 24.86 | 24.86 | 24.64 | 24.66 | 7,871 | +0.11(+0.43%) |
Mar 10, 2021 | 24.54 | 24.55 | 24.28 | 24.55 | 10,781 | +0.17(+0.71%) |
Mar 09, 2021 | 24.54 | 24.59 | 24.06 | 24.38 | 53,440 | +0.17(+0.70%) |
Mar 08, 2021 | 23.95 | 24.37 | 23.95 | 24.21 | 22,935 | +0.18(+0.77%) |
Mar 05, 2021 | 23.92 | 24.03 | 23.66 | 24.03 | 9,270 | +0.35(+1.49%) |
Mar 04, 2021 | 23.97 | 24.00 | 23.65 | 23.68 | 3,100 | -0.18(-0.74%) |
Mar 03, 2021 | 23.85 | 23.94 | 23.85 | 23.85 | 1,390 | -0.11(-0.44%) |
Mar 02, 2021 | 23.99 | 24.13 | 23.82 | 23.96 | 2,498 | -0.03(-0.12%) |
Mar 01, 2021 | 24.04 | 24.17 | 23.99 | 23.99 | 5,095 | +0.50(+2.13%) |
Feb 26, 2021 | 24.04 | 24.04 | 23.37 | 23.49 | 11,344 | -0.61(-2.52%) |
Feb 25, 2021 | 25.00 | 25.00 | 24.09 | 24.09 | 8,068 | -0.50(-2.03%) |
Feb 24, 2021 | 24.10 | 24.59 | 24.10 | 24.59 | 2,712 | +0.49(+2.04%) |
Feb 23, 2021 | 24.41 | 24.47 | 24.10 | 24.10 | 3,811 | -0.08(-0.34%) |
Feb 22, 2021 | 24.18 | 24.50 | 24.03 | 24.18 | 10,158 | -0.21(-0.85%) |
Feb 19, 2021 | 24.52 | 24.60 | 24.31 | 24.39 | 3,781 | -0.27(-1.10%) |
Feb 18, 2021 | 24.79 | 24.91 | 24.56 | 24.66 | 8,104 | -0.18(-0.72%) |
Feb 17, 2021 | 24.59 | 24.84 | 24.58 | 24.84 | 1,643 | +0.15(+0.61%) |
Feb 16, 2021 | 25.00 | 25.00 | 24.50 | 24.69 | 2,871 | -0.12(-0.48%) |
Feb 12, 2021 | 24.53 | 24.95 | 24.53 | 24.81 | 4,757 | -0.02(-0.08%) |
Feb 11, 2021 | 24.81 | 24.89 | 24.77 | 24.83 | 3,706 | +0.02(+0.08%) |
Feb 10, 2021 | 24.77 | 25.17 | 24.77 | 24.81 | 13,017 | +0.11(+0.45%) |
Feb 09, 2021 | 24.65 | 24.73 | 24.09 | 24.70 | 3,666 | +0.04(+0.17%) |
Feb 08, 2021 | 24.85 | 25.23 | 24.51 | 24.66 | 5,097 | +0.08(+0.32%) |
Feb 05, 2021 | 24.81 | 24.81 | 24.37 | 24.58 | 10,002 | -0.24(-0.96%) |
Feb 04, 2021 | 24.74 | 24.95 | 24.00 | 24.82 | 10,692 | +0.24(+0.97%) |
Feb 03, 2021 | 24.62 | 24.69 | 24.52 | 24.58 | 18,454 | -0.15(-0.60%) |
Feb 02, 2021 | 24.42 | 24.92 | 24.38 | 24.73 | 24,055 | +0.59(+2.45%) |
Feb 01, 2021 | 24.33 | 24.39 | 23.96 | 24.14 | 21,858 | -0.08(-0.34%) |
Jan 29, 2021 | 24.24 | 24.39 | 24.18 | 24.22 | 14,149 | -0.05(-0.20%) |
Jan 28, 2021 | 23.96 | 24.39 | 23.96 | 24.27 | 8,677 | +0.22(+0.92%) |
Jan 27, 2021 | 24.41 | 24.41 | 23.98 | 24.04 | 63,983 | -0.56(-2.28%) |
Jan 26, 2021 | 24.76 | 24.76 | 24.59 | 24.61 | 6,005 | -0.27(-1.07%) |
Jan 25, 2021 | 25.41 | 25.41 | 24.68 | 24.87 | 10,761 | -0.27(-1.08%) |
Jan 22, 2021 | 26.18 | 26.18 | 25.14 | 25.14 | 33,788 | -1.35(-5.08%) |
Jan 21, 2021 | 26.64 | 26.93 | 26.49 | 26.49 | 1,157 | -0.42(-1.54%) |
Jan 20, 2021 | 26.77 | 26.91 | 26.64 | 26.91 | 5,708 | +0.24(+0.89%) |
Jan 19, 2021 | 26.85 | 26.96 | 26.45 | 26.67 | 4,677 | -0.11(-0.41%) |
Jan 15, 2021 | 26.54 | 26.84 | 26.50 | 26.78 | 6,464 | -0.18(-0.68%) |
Jan 14, 2021 | 26.65 | 26.98 | 26.50 | 26.96 | 11,544 | +0.31(+1.17%) |
Jan 13, 2021 | 27.09 | 27.09 | 26.50 | 26.65 | 10,711 | -0.23(-0.85%) |
Jan 12, 2021 | 26.30 | 27.14 | 26.30 | 26.88 | 36,597 | +0.52(+1.99%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.36 | 41,028 | -0.30(-1.14%) |
Jan 08, 2021 | 27.00 | 27.00 | 26.52 | 26.66 | 9,880 | -0.07(-0.28%) |
Jan 07, 2021 | 26.96 | 27.09 | 26.41 | 26.73 | 25,798 | +0.05(+0.18%) |
Jan 06, 2021 | 26.23 | 27.13 | 26.09 | 26.68 | 53,540 | +0.38(+1.43%) |
Jan 05, 2021 | 26.02 | 26.33 | 25.82 | 26.31 | 7,542 | +0.11(+0.41%) |