Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.88 | 24.91 | 24.69 | 24.69 | 23,708 | -0.39(-1.56%) |
Mar 30, 2021 | 25.12 | 25.13 | 25.00 | 25.08 | 28,899 | -0.11(-0.44%) |
Mar 29, 2021 | 25.27 | 25.39 | 25.09 | 25.19 | 45,685 | +0.04(+0.16%) |
Mar 26, 2021 | 24.95 | 25.15 | 24.88 | 25.15 | 12,900 | +0.17(+0.68%) |
Mar 25, 2021 | 24.70 | 25.00 | 24.58 | 24.98 | 32,144 | +0.28(+1.13%) |
Mar 24, 2021 | 24.63 | 24.86 | 24.59 | 24.70 | 49,904 | +0.18(+0.73%) |
Mar 23, 2021 | 24.72 | 24.72 | 24.40 | 24.52 | 230,164 | -0.30(-1.21%) |
Mar 22, 2021 | 24.54 | 24.86 | 24.40 | 24.82 | 9,461 | +0.07(+0.28%) |
Mar 19, 2021 | 24.52 | 24.82 | 24.43 | 24.75 | 18,800 | +0.32(+1.31%) |
Mar 18, 2021 | 24.76 | 24.99 | 24.33 | 24.43 | 17,788 | -0.39(-1.57%) |
Mar 17, 2021 | 24.45 | 24.86 | 24.38 | 24.82 | 27,057 | -0.03(-0.12%) |
Mar 16, 2021 | 24.64 | 24.85 | 24.53 | 24.85 | 26,015 | +0.11(+0.44%) |
Mar 15, 2021 | 24.64 | 24.74 | 24.59 | 24.74 | 19,306 | -0.08(-0.32%) |
Mar 12, 2021 | 24.65 | 24.95 | 24.50 | 24.82 | 47,800 | +0.08(+0.32%) |
Mar 11, 2021 | 24.72 | 24.82 | 24.56 | 24.74 | 25,364 | +0.05(+0.20%) |
Mar 10, 2021 | 24.84 | 24.88 | 24.52 | 24.69 | 746,305 | +0.06(+0.24%) |
Mar 09, 2021 | 24.54 | 24.75 | 24.44 | 24.63 | 96,645 | +0.06(+0.24%) |
Mar 08, 2021 | 24.44 | 24.66 | 24.44 | 24.57 | 25,905 | +0.36(+1.49%) |
Mar 05, 2021 | 24.10 | 24.25 | 23.84 | 24.21 | 18,200 | +0.24(+1.00%) |
Mar 04, 2021 | 24.30 | 24.50 | 23.97 | 23.97 | 29,967 | -0.51(-2.08%) |
Mar 03, 2021 | 24.34 | 24.61 | 24.24 | 24.48 | 30,954 | -0.04(-0.16%) |
Mar 02, 2021 | 24.44 | 24.62 | 24.31 | 24.52 | 17,415 | +0.54(+2.25%) |
Mar 01, 2021 | 23.87 | 24.09 | 23.86 | 23.98 | 55,854 | +0.30(+1.27%) |
Feb 26, 2021 | 23.63 | 23.73 | 23.57 | 23.68 | 52,400 | -0.32(-1.33%) |
Feb 25, 2021 | 24.30 | 24.35 | 23.76 | 24.00 | 28,710 | -0.04(-0.17%) |
Feb 24, 2021 | 23.79 | 24.07 | 23.79 | 24.04 | 43,147 | +0.61(+2.60%) |
Feb 23, 2021 | 23.41 | 23.50 | 23.29 | 23.43 | 51,773 | +0.18(+0.75%) |
Feb 22, 2021 | 23.26 | 23.55 | 23.14 | 23.25 | 19,866 | +0.12(+0.54%) |
Feb 19, 2021 | 23.28 | 23.28 | 23.00 | 23.13 | 101,900 | +0.03(+0.13%) |
Feb 18, 2021 | 23.17 | 23.24 | 22.81 | 23.10 | 343,560 | -0.22(-0.96%) |
Feb 17, 2021 | 23.25 | 23.39 | 23.18 | 23.32 | 23,930 | -0.44(-1.84%) |
Feb 16, 2021 | 23.84 | 23.91 | 23.62 | 23.76 | 47,573 | +0.12(+0.51%) |
Feb 12, 2021 | 23.63 | 23.71 | 23.51 | 23.64 | 18,200 | +0.00(+0.02%) |
Feb 11, 2021 | 23.66 | 23.69 | 23.52 | 23.64 | 13,170 | +0.11(+0.48%) |
Feb 10, 2021 | 23.54 | 23.67 | 23.52 | 23.52 | 28,144 | +0.01(+0.05%) |
Feb 09, 2021 | 23.36 | 23.51 | 23.33 | 23.51 | 65,395 | +0.35(+1.51%) |
Feb 08, 2021 | 23.22 | 23.32 | 23.09 | 23.16 | 15,655 | +0.20(+0.87%) |
Feb 05, 2021 | 23.04 | 23.13 | 22.91 | 22.96 | 16,900 | -0.06(-0.26%) |
Feb 04, 2021 | 23.00 | 23.04 | 22.84 | 23.02 | 50,971 | +0.25(+1.10%) |
Feb 03, 2021 | 22.62 | 22.81 | 22.62 | 22.77 | 20,475 | +0.05(+0.24%) |
Feb 02, 2021 | 22.59 | 22.87 | 22.57 | 22.72 | 20,146 | +0.39(+1.73%) |
Feb 01, 2021 | 22.29 | 22.56 | 22.27 | 22.33 | 25,003 | +0.12(+0.54%) |
Jan 29, 2021 | 22.34 | 22.34 | 21.98 | 22.21 | 26,500 | -0.62(-2.72%) |
Jan 28, 2021 | 22.74 | 22.96 | 22.64 | 22.83 | 22,241 | +0.28(+1.24%) |
Jan 27, 2021 | 22.52 | 22.62 | 22.36 | 22.55 | 15,718 | -0.21(-0.92%) |
Jan 26, 2021 | 22.69 | 22.82 | 22.61 | 22.76 | 32,509 | +0.02(+0.10%) |
Jan 25, 2021 | 22.75 | 22.86 | 22.45 | 22.74 | 31,032 | -0.46(-1.99%) |
Jan 22, 2021 | 23.14 | 23.20 | 23.00 | 23.20 | 16,400 | -0.29(-1.23%) |
Jan 21, 2021 | 23.37 | 23.49 | 23.31 | 23.49 | 169,848 | -0.04(-0.17%) |
Jan 20, 2021 | 23.43 | 23.53 | 23.36 | 23.53 | 25,896 | -0.10(-0.42%) |
Jan 19, 2021 | 23.71 | 23.71 | 23.43 | 23.63 | 39,457 | -0.12(-0.51%) |
Jan 15, 2021 | 23.86 | 23.90 | 23.63 | 23.75 | 50,400 | -0.24(-1.00%) |
Jan 14, 2021 | 23.79 | 24.05 | 23.79 | 23.99 | 27,569 | +0.11(+0.46%) |
Jan 13, 2021 | 23.87 | 23.93 | 23.69 | 23.88 | 29,342 | -0.03(-0.13%) |
Jan 12, 2021 | 23.63 | 23.91 | 23.63 | 23.91 | 23,339 | +0.15(+0.63%) |
Jan 11, 2021 | 23.68 | 23.78 | 23.56 | 23.76 | 111,013 | -0.27(-1.12%) |
Jan 08, 2021 | 23.95 | 24.07 | 23.77 | 24.03 | 17,100 | -0.01(-0.04%) |
Jan 07, 2021 | 24.22 | 24.27 | 23.95 | 24.04 | 10,664 | -0.22(-0.91%) |
Jan 06, 2021 | 24.06 | 24.35 | 23.99 | 24.26 | 19,743 | +0.74(+3.15%) |
Jan 05, 2021 | 23.58 | 23.80 | 23.47 | 23.52 | 40,924 | +0.02(+0.09%) |