Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.03 | 25.08 | 24.95 | 25.02 | 186,626 | +0.03(+0.12%) |
Mar 30, 2021 | 25.01 | 25.02 | 24.96 | 25.00 | 106,687 | +0.01(+0.02%) |
Mar 29, 2021 | 25.04 | 25.04 | 24.93 | 24.99 | 33,110 | +0.00(+0.00%) |
Mar 26, 2021 | 25.03 | 25.03 | 24.96 | 24.99 | 135,200 | +0.05(+0.20%) |
Mar 25, 2021 | 25.03 | 25.03 | 24.93 | 24.94 | 162,775 | -0.07(-0.28%) |
Mar 24, 2021 | 24.97 | 25.01 | 24.93 | 25.01 | 84,287 | +0.04(+0.16%) |
Mar 23, 2021 | 24.90 | 24.97 | 24.90 | 24.97 | 38,862 | +0.04(+0.18%) |
Mar 22, 2021 | 24.80 | 24.95 | 24.80 | 24.93 | 203,394 | -0.00(-0.02%) |
Mar 19, 2021 | 24.95 | 24.95 | 24.91 | 24.93 | 22,000 | +0.02(+0.08%) |
Mar 18, 2021 | 24.94 | 24.95 | 24.88 | 24.91 | 65,702 | -0.06(-0.24%) |
Mar 17, 2021 | 24.93 | 24.97 | 24.92 | 24.97 | 44,360 | -0.01(-0.04%) |
Mar 16, 2021 | 24.96 | 25.00 | 24.95 | 24.98 | 116,999 | +0.03(+0.12%) |
Mar 15, 2021 | 24.96 | 24.99 | 24.91 | 24.95 | 65,160 | +0.00(+0.00%) |
Mar 12, 2021 | 24.97 | 24.98 | 24.90 | 24.95 | 71,100 | -0.05(-0.20%) |
Mar 11, 2021 | 24.88 | 25.00 | 24.88 | 25.00 | 57,854 | +0.05(+0.20%) |
Mar 10, 2021 | 24.99 | 24.99 | 24.90 | 24.95 | 50,400 | +0.02(+0.08%) |
Mar 09, 2021 | 24.95 | 24.98 | 24.90 | 24.93 | 31,132 | +0.02(+0.08%) |
Mar 08, 2021 | 24.95 | 24.96 | 24.86 | 24.91 | 137,829 | +0.02(+0.08%) |
Mar 05, 2021 | 25.22 | 25.22 | 24.83 | 24.89 | 37,800 | -0.02(-0.08%) |
Mar 04, 2021 | 24.74 | 24.91 | 24.74 | 24.91 | 61,886 | +0.03(+0.12%) |
Mar 03, 2021 | 24.89 | 24.89 | 24.78 | 24.88 | 76,134 | +0.00(+0.00%) |
Mar 02, 2021 | 24.89 | 24.89 | 24.85 | 24.88 | 65,340 | +0.00(+0.00%) |
Mar 01, 2021 | 24.92 | 25.00 | 24.77 | 24.88 | 140,276 | -0.04(-0.16%) |
Feb 26, 2021 | 24.87 | 24.95 | 24.76 | 24.92 | 116,900 | +0.02(+0.08%) |
Feb 25, 2021 | 24.96 | 24.97 | 24.84 | 24.90 | 136,566 | -0.10(-0.38%) |
Feb 24, 2021 | 24.93 | 25.02 | 24.93 | 25.00 | 256,953 | -0.06(-0.26%) |
Feb 23, 2021 | 25.08 | 25.22 | 25.02 | 25.06 | 244,938 | -0.03(-0.12%) |
Feb 22, 2021 | 25.03 | 25.17 | 25.03 | 25.09 | 155,002 | +0.02(+0.08%) |
Feb 19, 2021 | 25.06 | 25.24 | 25.01 | 25.07 | 105,400 | -0.18(-0.73%) |
Feb 18, 2021 | 25.31 | 25.31 | 25.18 | 25.25 | 91,338 | -0.05(-0.22%) |
Feb 17, 2021 | 25.31 | 25.33 | 25.25 | 25.31 | 263,307 | +0.06(+0.24%) |
Feb 16, 2021 | 25.32 | 25.32 | 25.25 | 25.25 | 49,793 | -0.08(-0.32%) |
Feb 12, 2021 | 25.30 | 25.34 | 25.27 | 25.33 | 225,100 | +0.02(+0.10%) |
Feb 11, 2021 | 25.36 | 25.36 | 25.25 | 25.30 | 31,994 | -0.00(-0.02%) |
Feb 10, 2021 | 25.29 | 25.32 | 25.23 | 25.31 | 108,232 | +0.06(+0.24%) |
Feb 09, 2021 | 25.39 | 25.39 | 25.25 | 25.25 | 105,899 | -0.09(-0.36%) |
Feb 08, 2021 | 25.33 | 25.34 | 25.21 | 25.34 | 102,641 | +0.05(+0.20%) |
Feb 05, 2021 | 25.29 | 25.33 | 25.18 | 25.29 | 81,000 | +0.05(+0.20%) |
Feb 04, 2021 | 25.33 | 25.33 | 25.19 | 25.24 | 97,067 | +0.00(+0.00%) |
Feb 03, 2021 | 25.20 | 25.32 | 25.17 | 25.24 | 69,260 | +0.04(+0.16%) |
Feb 02, 2021 | 25.30 | 25.30 | 25.13 | 25.20 | 51,545 | -0.01(-0.04%) |
Feb 01, 2021 | 25.32 | 25.32 | 25.17 | 25.21 | 95,016 | -0.12(-0.49%) |
Jan 29, 2021 | 25.13 | 25.34 | 25.13 | 25.34 | 69,600 | +0.12(+0.50%) |
Jan 28, 2021 | 25.34 | 25.35 | 25.11 | 25.21 | 96,371 | -0.07(-0.28%) |
Jan 27, 2021 | 25.28 | 25.28 | 25.13 | 25.28 | 60,559 | +0.03(+0.12%) |
Jan 26, 2021 | 25.27 | 25.28 | 25.12 | 25.25 | 101,427 | +0.06(+0.24%) |
Jan 25, 2021 | 25.24 | 25.25 | 25.05 | 25.19 | 119,067 | -0.03(-0.12%) |
Jan 22, 2021 | 25.03 | 25.25 | 25.03 | 25.22 | 91,100 | +0.04(+0.16%) |
Jan 21, 2021 | 25.23 | 25.23 | 25.04 | 25.18 | 111,442 | +0.08(+0.32%) |
Jan 20, 2021 | 25.19 | 25.20 | 25.03 | 25.10 | 90,210 | -0.05(-0.20%) |
Jan 19, 2021 | 25.17 | 25.18 | 25.06 | 25.15 | 121,763 | +0.12(+0.48%) |
Jan 15, 2021 | 25.19 | 25.19 | 25.00 | 25.03 | 112,400 | -0.07(-0.28%) |
Jan 14, 2021 | 25.13 | 25.18 | 24.95 | 25.10 | 148,577 | +0.02(+0.08%) |
Jan 13, 2021 | 25.08 | 25.08 | 24.91 | 25.08 | 92,514 | +0.06(+0.24%) |
Jan 12, 2021 | 25.07 | 25.07 | 24.92 | 25.02 | 79,652 | +0.02(+0.08%) |
Jan 11, 2021 | 25.04 | 25.08 | 24.85 | 25.00 | 85,848 | -0.04(-0.16%) |
Jan 08, 2021 | 24.94 | 25.07 | 24.81 | 25.04 | 100,300 | +0.05(+0.20%) |
Jan 07, 2021 | 24.94 | 24.99 | 24.81 | 24.99 | 68,425 | +0.19(+0.77%) |
Jan 06, 2021 | 24.89 | 24.92 | 24.76 | 24.80 | 72,249 | -0.05(-0.20%) |
Jan 05, 2021 | 24.88 | 24.91 | 24.75 | 24.85 | 91,395 | +0.10(+0.40%) |