Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.48 | 23.53 | 23.28 | 23.31 | 1,125,228 | -0.18(-0.78%) |
Mar 30, 2021 | 23.39 | 23.53 | 23.39 | 23.50 | 818,809 | +0.10(+0.43%) |
Mar 29, 2021 | 23.45 | 23.51 | 23.20 | 23.39 | 683,329 | -0.16(-0.70%) |
Mar 26, 2021 | 23.31 | 23.57 | 23.29 | 23.56 | 764,988 | +0.36(+1.54%) |
Mar 25, 2021 | 22.96 | 23.24 | 22.71 | 23.20 | 919,546 | +0.15(+0.66%) |
Mar 24, 2021 | 23.09 | 23.33 | 23.04 | 23.05 | 673,763 | +0.00(+0.00%) |
Mar 23, 2021 | 23.07 | 23.23 | 22.95 | 23.05 | 617,390 | -0.05(-0.24%) |
Mar 22, 2021 | 23.11 | 23.18 | 23.02 | 23.11 | 1,188,108 | -0.01(-0.04%) |
Mar 19, 2021 | 23.41 | 23.42 | 23.11 | 23.11 | 362,071 | -0.28(-1.20%) |
Mar 18, 2021 | 23.57 | 23.57 | 23.32 | 23.40 | 849,903 | -0.25(-1.07%) |
Mar 17, 2021 | 23.53 | 23.67 | 23.39 | 23.65 | 899,172 | +0.09(+0.38%) |
Mar 16, 2021 | 23.71 | 23.73 | 23.49 | 23.56 | 519,024 | -0.09(-0.38%) |
Mar 15, 2021 | 23.38 | 23.69 | 23.31 | 23.65 | 541,308 | +0.25(+1.08%) |
Mar 12, 2021 | 23.05 | 23.40 | 23.02 | 23.40 | 349,605 | +0.34(+1.45%) |
Mar 11, 2021 | 23.01 | 23.18 | 22.91 | 23.06 | 432,011 | +0.13(+0.55%) |
Mar 10, 2021 | 22.80 | 23.03 | 22.72 | 22.93 | 348,801 | +0.16(+0.72%) |
Mar 09, 2021 | 22.82 | 22.93 | 22.74 | 22.77 | 784,706 | +0.02(+0.08%) |
Mar 08, 2021 | 22.56 | 22.90 | 22.48 | 22.75 | 549,925 | +0.22(+0.97%) |
Mar 05, 2021 | 22.46 | 22.56 | 22.00 | 22.53 | 620,111 | +0.15(+0.65%) |
Mar 04, 2021 | 22.62 | 22.72 | 22.15 | 22.39 | 1,177,500 | -0.15(-0.64%) |
Mar 03, 2021 | 22.54 | 22.72 | 22.49 | 22.53 | 917,816 | -0.01(-0.04%) |
Mar 02, 2021 | 22.65 | 22.67 | 22.41 | 22.54 | 493,981 | -0.13(-0.56%) |
Mar 01, 2021 | 22.73 | 22.96 | 22.67 | 22.67 | 1,053,759 | +0.19(+0.85%) |
Feb 26, 2021 | 22.82 | 22.84 | 22.48 | 22.48 | 933,531 | -0.36(-1.59%) |
Feb 25, 2021 | 23.32 | 23.42 | 22.72 | 22.84 | 431,583 | -0.45(-1.95%) |
Feb 24, 2021 | 23.09 | 23.31 | 23.03 | 23.30 | 484,536 | +0.26(+1.14%) |
Feb 23, 2021 | 22.80 | 23.09 | 22.76 | 23.03 | 1,175,534 | +0.35(+1.56%) |
Feb 22, 2021 | 22.45 | 22.81 | 22.42 | 22.68 | 1,402,023 | +0.16(+0.72%) |
Feb 19, 2021 | 22.50 | 22.62 | 22.44 | 22.52 | 372,331 | +0.12(+0.53%) |
Feb 18, 2021 | 22.43 | 22.51 | 22.37 | 22.40 | 424,603 | -0.15(-0.68%) |
Feb 17, 2021 | 22.53 | 22.58 | 22.40 | 22.55 | 1,104,581 | -0.06(-0.28%) |
Feb 16, 2021 | 22.74 | 22.76 | 22.53 | 22.62 | 1,297,634 | -0.04(-0.16%) |
Feb 12, 2021 | 22.58 | 22.65 | 22.52 | 22.65 | 325,886 | +0.05(+0.20%) |
Feb 11, 2021 | 22.56 | 22.65 | 22.48 | 22.61 | 316,930 | +0.10(+0.44%) |
Feb 10, 2021 | 22.51 | 22.71 | 22.43 | 22.51 | 622,209 | +0.12(+0.53%) |
Feb 09, 2021 | 22.29 | 22.40 | 22.26 | 22.39 | 921,353 | +0.11(+0.49%) |
Feb 08, 2021 | 22.22 | 22.29 | 22.12 | 22.28 | 597,750 | +0.13(+0.57%) |
Feb 05, 2021 | 22.14 | 22.21 | 22.09 | 22.15 | 612,830 | +0.09(+0.41%) |
Feb 04, 2021 | 21.94 | 22.15 | 21.91 | 22.06 | 602,396 | +0.14(+0.62%) |
Feb 03, 2021 | 21.94 | 22.00 | 21.68 | 21.93 | 611,073 | -0.02(-0.08%) |
Feb 02, 2021 | 21.94 | 22.00 | 21.79 | 21.95 | 1,353,273 | +0.11(+0.50%) |
Feb 01, 2021 | 21.69 | 21.87 | 21.46 | 21.84 | 789,481 | +0.24(+1.09%) |
Jan 29, 2021 | 21.77 | 21.90 | 21.53 | 21.60 | 603,452 | -0.24(-1.08%) |
Jan 28, 2021 | 21.71 | 22.04 | 21.66 | 21.84 | 485,254 | +0.19(+0.88%) |
Jan 27, 2021 | 21.77 | 21.95 | 21.56 | 21.65 | 853,260 | -0.33(-1.49%) |
Jan 26, 2021 | 21.88 | 22.03 | 21.85 | 21.97 | 1,482,544 | +0.15(+0.71%) |
Jan 25, 2021 | 21.68 | 21.94 | 21.58 | 21.82 | 690,194 | +0.04(+0.17%) |
Jan 22, 2021 | 21.64 | 21.80 | 21.58 | 21.78 | 485,851 | +0.04(+0.17%) |
Jan 21, 2021 | 21.90 | 21.90 | 21.60 | 21.75 | 586,488 | -0.18(-0.83%) |
Jan 20, 2021 | 21.58 | 21.97 | 21.52 | 21.93 | 933,100 | +0.38(+1.77%) |
Jan 19, 2021 | 21.72 | 21.73 | 21.46 | 21.55 | 595,395 | -0.04(-0.17%) |
Jan 15, 2021 | 21.37 | 21.63 | 21.30 | 21.58 | 472,171 | +0.10(+0.46%) |
Jan 14, 2021 | 21.41 | 21.57 | 21.37 | 21.48 | 688,921 | +0.15(+0.72%) |
Jan 13, 2021 | 21.08 | 21.34 | 21.08 | 21.33 | 631,108 | +0.21(+0.99%) |
Jan 12, 2021 | 21.02 | 21.15 | 20.94 | 21.12 | 810,542 | +0.09(+0.43%) |
Jan 11, 2021 | 21.11 | 21.18 | 20.94 | 21.03 | 500,490 | -0.31(-1.44%) |
Jan 08, 2021 | 21.26 | 21.35 | 21.17 | 21.34 | 376,965 | +0.15(+0.68%) |
Jan 07, 2021 | 21.35 | 21.35 | 21.10 | 21.19 | 744,272 | -0.15(-0.72%) |
Jan 06, 2021 | 21.23 | 21.46 | 21.16 | 21.35 | 393,532 | +0.17(+0.81%) |
Jan 05, 2021 | 21.16 | 21.33 | 21.16 | 21.17 | 801,209 | +0.09(+0.43%) |