Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.32 | 22.41 | 22.32 | 22.39 | 128,905 | +0.13(+0.58%) |
Mar 30, 2021 | 22.23 | 22.34 | 22.20 | 22.26 | 2,613,931 | -0.03(-0.15%) |
Mar 29, 2021 | 22.34 | 22.34 | 22.27 | 22.29 | 121,130 | -0.11(-0.50%) |
Mar 26, 2021 | 22.40 | 22.44 | 22.37 | 22.41 | 120,292 | +0.03(+0.12%) |
Mar 25, 2021 | 22.40 | 22.42 | 22.37 | 22.38 | 93,529 | -0.03(-0.12%) |
Mar 24, 2021 | 22.52 | 22.52 | 22.40 | 22.41 | 240,773 | -0.06(-0.27%) |
Mar 23, 2021 | 22.53 | 22.59 | 22.46 | 22.47 | 725,043 | -0.19(-0.84%) |
Mar 22, 2021 | 22.65 | 22.68 | 22.61 | 22.65 | 178,149 | -0.20(-0.87%) |
Mar 19, 2021 | 22.70 | 22.85 | 22.68 | 22.85 | 2,832,037 | +0.19(+0.84%) |
Mar 18, 2021 | 22.66 | 22.76 | 22.62 | 22.66 | 170,325 | -0.16(-0.72%) |
Mar 17, 2021 | 22.65 | 22.89 | 22.61 | 22.83 | 557,117 | +0.09(+0.42%) |
Mar 16, 2021 | 22.77 | 22.77 | 22.71 | 22.73 | 222,324 | +0.01(+0.04%) |
Mar 15, 2021 | 22.71 | 22.72 | 22.68 | 22.72 | 282,692 | +0.02(+0.08%) |
Mar 12, 2021 | 22.71 | 22.74 | 22.65 | 22.71 | 208,738 | -0.21(-0.90%) |
Mar 11, 2021 | 22.84 | 22.91 | 22.78 | 22.91 | 260,572 | +0.15(+0.64%) |
Mar 10, 2021 | 22.69 | 22.77 | 22.64 | 22.77 | 340,348 | +0.12(+0.53%) |
Mar 09, 2021 | 22.57 | 22.68 | 22.56 | 22.65 | 296,678 | +0.25(+1.11%) |
Mar 08, 2021 | 22.54 | 22.57 | 22.40 | 22.40 | 215,750 | -0.35(-1.55%) |
Mar 05, 2021 | 22.77 | 22.77 | 22.65 | 22.75 | 490,001 | -0.07(-0.30%) |
Mar 04, 2021 | 22.95 | 23.04 | 22.81 | 22.82 | 4,186,560 | -0.12(-0.52%) |
Mar 03, 2021 | 22.96 | 23.01 | 22.94 | 22.94 | 189,947 | -0.12(-0.52%) |
Mar 02, 2021 | 23.05 | 23.08 | 22.99 | 23.06 | 358,919 | -0.05(-0.22%) |
Mar 01, 2021 | 23.11 | 23.19 | 23.06 | 23.11 | 313,995 | +0.10(+0.41%) |
Feb 26, 2021 | 23.08 | 23.08 | 22.96 | 23.02 | 198,220 | -0.04(-0.19%) |
Feb 25, 2021 | 23.32 | 23.36 | 23.03 | 23.06 | 306,982 | -0.46(-1.97%) |
Feb 24, 2021 | 23.41 | 23.52 | 23.38 | 23.52 | 166,806 | +0.07(+0.29%) |
Feb 23, 2021 | 23.38 | 23.50 | 23.38 | 23.45 | 276,850 | +0.05(+0.22%) |
Feb 22, 2021 | 23.35 | 23.42 | 23.35 | 23.40 | 349,498 | -0.13(-0.55%) |
Feb 19, 2021 | 23.61 | 23.62 | 23.53 | 23.53 | 308,109 | -0.06(-0.25%) |
Feb 18, 2021 | 23.60 | 23.62 | 23.54 | 23.59 | 259,401 | -0.05(-0.22%) |
Feb 17, 2021 | 23.62 | 23.64 | 23.61 | 23.64 | 136,200 | -0.04(-0.18%) |
Feb 16, 2021 | 23.74 | 23.74 | 23.67 | 23.68 | 579,103 | -0.13(-0.54%) |
Feb 12, 2021 | 23.80 | 23.86 | 23.78 | 23.81 | 281,307 | -0.05(-0.22%) |
Feb 11, 2021 | 23.86 | 23.92 | 23.85 | 23.86 | 300,051 | +0.03(+0.11%) |
Feb 10, 2021 | 23.86 | 23.86 | 23.82 | 23.84 | 1,044,621 | +0.07(+0.29%) |
Feb 09, 2021 | 23.72 | 23.80 | 23.72 | 23.77 | 2,372,969 | +0.04(+0.18%) |
Feb 08, 2021 | 23.69 | 23.73 | 23.68 | 23.73 | 564,084 | +0.03(+0.11%) |
Feb 05, 2021 | 23.73 | 23.75 | 23.69 | 23.70 | 2,078,805 | +0.07(+0.29%) |
Feb 04, 2021 | 23.68 | 23.68 | 23.62 | 23.63 | 333,407 | -0.13(-0.54%) |
Feb 03, 2021 | 23.72 | 23.79 | 23.72 | 23.76 | 1,931,491 | +0.03(+0.14%) |
Feb 02, 2021 | 23.72 | 23.77 | 23.70 | 23.73 | 1,903,946 | +0.02(+0.07%) |
Feb 01, 2021 | 23.72 | 23.73 | 23.64 | 23.71 | 811,595 | +0.02(+0.10%) |
Jan 29, 2021 | 23.66 | 23.72 | 23.66 | 23.69 | 228,696 | +0.00(+0.00%) |
Jan 28, 2021 | 23.63 | 23.70 | 23.62 | 23.69 | 213,530 | +0.08(+0.33%) |
Jan 27, 2021 | 23.67 | 23.69 | 23.60 | 23.61 | 209,388 | -0.14(-0.58%) |
Jan 26, 2021 | 23.72 | 23.77 | 23.72 | 23.75 | 222,000 | +0.04(+0.18%) |
Jan 25, 2021 | 23.68 | 23.71 | 23.63 | 23.70 | 147,707 | -0.03(-0.14%) |
Jan 22, 2021 | 23.78 | 23.78 | 23.72 | 23.74 | 155,074 | -0.15(-0.61%) |
Jan 21, 2021 | 23.93 | 23.93 | 23.84 | 23.88 | 185,870 | +0.02(+0.07%) |
Jan 20, 2021 | 23.84 | 23.87 | 23.81 | 23.87 | 153,140 | +0.08(+0.32%) |
Jan 19, 2021 | 23.83 | 23.83 | 23.79 | 23.79 | 369,860 | +0.02(+0.07%) |
Jan 15, 2021 | 23.80 | 23.80 | 23.71 | 23.77 | 137,311 | -0.13(-0.54%) |
Jan 14, 2021 | 23.82 | 23.92 | 23.81 | 23.90 | 239,608 | +0.05(+0.22%) |
Jan 13, 2021 | 23.82 | 23.86 | 23.81 | 23.85 | 186,230 | +0.01(+0.04%) |
Jan 12, 2021 | 23.69 | 23.87 | 23.69 | 23.84 | 229,240 | +0.17(+0.72%) |
Jan 11, 2021 | 23.64 | 23.69 | 23.63 | 23.67 | 317,159 | -0.21(-0.86%) |
Jan 08, 2021 | 23.97 | 23.97 | 23.83 | 23.87 | 653,018 | +0.00(+0.00%) |
Jan 07, 2021 | 23.98 | 23.98 | 23.87 | 23.87 | 180,735 | -0.20(-0.82%) |
Jan 06, 2021 | 24.03 | 24.12 | 24.03 | 24.07 | 601,841 | -0.03(-0.11%) |
Jan 05, 2021 | 24.01 | 24.13 | 24.01 | 24.10 | 132,951 | +0.04(+0.18%) |