Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.57 | 22.61 | 22.57 | 22.60 | 5,411,741 | +0.06(+0.26%) |
Mar 30, 2021 | 22.55 | 22.57 | 22.53 | 22.54 | 6,871,232 | -0.03(-0.15%) |
Mar 29, 2021 | 22.55 | 22.57 | 22.52 | 22.57 | 6,542,363 | +0.02(+0.11%) |
Mar 26, 2021 | 22.51 | 22.56 | 22.47 | 22.55 | 7,024,834 | +0.06(+0.26%) |
Mar 25, 2021 | 22.47 | 22.50 | 22.44 | 22.49 | 9,608,448 | +0.02(+0.11%) |
Mar 24, 2021 | 22.50 | 22.53 | 22.47 | 22.47 | 7,910,283 | +0.01(+0.04%) |
Mar 23, 2021 | 22.45 | 22.47 | 22.43 | 22.46 | 5,519,744 | +0.01(+0.04%) |
Mar 22, 2021 | 22.42 | 22.48 | 22.42 | 22.45 | 5,718,528 | +0.02(+0.11%) |
Mar 19, 2021 | 22.37 | 22.43 | 22.31 | 22.42 | 5,320,327 | +0.09(+0.41%) |
Mar 18, 2021 | 22.42 | 22.42 | 22.33 | 22.33 | 6,164,695 | -0.12(-0.52%) |
Mar 17, 2021 | 22.40 | 22.50 | 22.38 | 22.45 | 5,190,579 | +0.04(+0.18%) |
Mar 16, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 6,258,172 | -0.05(-0.22%) |
Mar 15, 2021 | 22.46 | 22.47 | 22.42 | 22.46 | 4,945,645 | +0.00(+0.00%) |
Mar 12, 2021 | 22.45 | 22.47 | 22.42 | 22.46 | 8,116,546 | -0.02(-0.07%) |
Mar 11, 2021 | 22.47 | 22.51 | 22.45 | 22.47 | 7,089,776 | +0.05(+0.22%) |
Mar 10, 2021 | 22.38 | 22.45 | 22.38 | 22.42 | 9,379,590 | +0.07(+0.30%) |
Mar 09, 2021 | 22.38 | 22.42 | 22.35 | 22.36 | 5,866,345 | +0.03(+0.15%) |
Mar 08, 2021 | 22.44 | 22.45 | 22.32 | 22.33 | 6,513,700 | -0.11(-0.48%) |
Mar 05, 2021 | 22.44 | 22.45 | 22.33 | 22.43 | 7,356,569 | +0.05(+0.22%) |
Mar 04, 2021 | 22.44 | 22.48 | 22.32 | 22.38 | 7,779,989 | -0.02(-0.11%) |
Mar 03, 2021 | 22.44 | 22.45 | 22.39 | 22.41 | 9,554,236 | -0.04(-0.18%) |
Mar 02, 2021 | 22.49 | 22.49 | 22.43 | 22.45 | 5,654,505 | -0.02(-0.07%) |
Mar 01, 2021 | 22.38 | 22.49 | 22.38 | 22.47 | 8,228,579 | +0.15(+0.69%) |
Feb 26, 2021 | 22.37 | 22.39 | 22.29 | 22.31 | 10,633,376 | -0.02(-0.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 22.30 | 22.33 | 9,935,611 | -0.12(-0.55%) |
Feb 24, 2021 | 22.42 | 22.47 | 22.39 | 22.45 | 5,526,817 | +0.02(+0.11%) |
Feb 23, 2021 | 22.35 | 22.44 | 22.34 | 22.43 | 7,720,238 | +0.05(+0.22%) |
Feb 22, 2021 | 22.41 | 22.42 | 22.37 | 22.38 | 6,963,678 | -0.02(-0.11%) |
Feb 19, 2021 | 22.41 | 22.44 | 22.39 | 22.40 | 4,843,364 | +0.00(+0.00%) |
Feb 18, 2021 | 22.40 | 22.42 | 22.38 | 22.40 | 14,312,163 | +0.00(+0.00%) |
Feb 17, 2021 | 22.37 | 22.42 | 22.37 | 22.40 | 6,857,434 | +0.01(+0.04%) |
Feb 16, 2021 | 22.43 | 22.43 | 22.39 | 22.39 | 4,001,997 | -0.02(-0.11%) |
Feb 12, 2021 | 22.39 | 22.44 | 22.39 | 22.42 | 2,775,962 | +0.03(+0.15%) |
Feb 11, 2021 | 22.39 | 22.40 | 22.37 | 22.39 | 4,409,626 | +0.02(+0.11%) |
Feb 10, 2021 | 22.39 | 22.40 | 22.35 | 22.36 | 5,496,554 | -0.01(-0.04%) |
Feb 09, 2021 | 22.40 | 22.40 | 22.36 | 22.37 | 3,487,576 | -0.04(-0.18%) |
Feb 08, 2021 | 22.36 | 22.41 | 22.36 | 22.41 | 4,856,843 | +0.07(+0.33%) |
Feb 05, 2021 | 22.37 | 22.39 | 22.34 | 22.34 | 3,759,277 | +0.02(+0.11%) |
Feb 04, 2021 | 22.32 | 22.34 | 22.30 | 22.31 | 3,933,120 | +0.03(+0.15%) |
Feb 03, 2021 | 22.30 | 22.31 | 22.27 | 22.28 | 5,710,991 | -0.01(-0.04%) |
Feb 02, 2021 | 22.28 | 22.30 | 22.26 | 22.29 | 3,860,710 | +0.07(+0.30%) |
Feb 01, 2021 | 22.21 | 22.24 | 22.16 | 22.22 | 6,362,654 | +0.08(+0.36%) |
Jan 29, 2021 | 22.19 | 22.25 | 22.13 | 22.14 | 7,109,569 | -0.07(-0.30%) |
Jan 28, 2021 | 22.21 | 22.27 | 22.19 | 22.21 | 8,856,821 | +0.05(+0.22%) |
Jan 27, 2021 | 22.20 | 22.22 | 22.13 | 22.16 | 4,404,069 | -0.05(-0.22%) |
Jan 26, 2021 | 22.23 | 22.23 | 22.20 | 22.21 | 4,029,729 | -0.01(-0.04%) |
Jan 25, 2021 | 22.23 | 22.23 | 22.15 | 22.22 | 4,127,768 | +0.01(+0.04%) |
Jan 22, 2021 | 22.22 | 22.23 | 22.19 | 22.21 | 5,886,138 | -0.02(-0.11%) |
Jan 21, 2021 | 22.27 | 22.27 | 22.22 | 22.23 | 3,845,237 | -0.01(-0.04%) |
Jan 20, 2021 | 22.23 | 22.25 | 22.20 | 22.24 | 6,951,258 | +0.06(+0.26%) |
Jan 19, 2021 | 22.18 | 22.21 | 22.16 | 22.18 | 5,481,174 | +0.04(+0.19%) |
Jan 15, 2021 | 22.16 | 22.18 | 22.13 | 22.14 | 6,928,509 | -0.02(-0.11%) |
Jan 14, 2021 | 22.19 | 22.19 | 22.14 | 22.17 | 11,279,040 | +0.01(+0.04%) |
Jan 13, 2021 | 22.12 | 22.18 | 22.11 | 22.16 | 5,835,907 | +0.05(+0.22%) |
Jan 12, 2021 | 22.11 | 22.13 | 22.06 | 22.11 | 5,080,538 | +0.03(+0.15%) |
Jan 11, 2021 | 22.10 | 22.13 | 22.08 | 22.08 | 2,950,355 | -0.07(-0.33%) |
Jan 08, 2021 | 22.16 | 22.16 | 22.10 | 22.15 | 6,527,401 | +0.03(+0.15%) |
Jan 07, 2021 | 22.10 | 22.15 | 22.10 | 22.12 | 7,854,348 | +0.05(+0.22%) |
Jan 06, 2021 | 22.08 | 22.14 | 22.07 | 22.07 | 11,577,492 | +0.00(+0.00%) |
Jan 05, 2021 | 22.07 | 22.10 | 22.05 | 22.07 | 4,247,914 | +0.00(+0.00%) |