Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.84 | 23.02 | 22.80 | 22.85 | 48,893 | -0.02(-0.07%) |
Mar 30, 2021 | 22.56 | 22.87 | 22.53 | 22.87 | 32,728 | +0.18(+0.79%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.53 | 22.69 | 21,235 | -0.04(-0.18%) |
Mar 26, 2021 | 22.58 | 22.73 | 22.55 | 22.73 | 16,360 | +0.03(+0.14%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.63 | 22.70 | 26,960 | -0.02(-0.11%) |
Mar 24, 2021 | 22.65 | 22.75 | 22.58 | 22.72 | 27,571 | +0.20(+0.91%) |
Mar 23, 2021 | 22.52 | 22.64 | 22.43 | 22.52 | 13,648 | +0.07(+0.29%) |
Mar 22, 2021 | 22.41 | 22.56 | 22.38 | 22.45 | 27,076 | -0.07(-0.29%) |
Mar 19, 2021 | 22.38 | 22.54 | 22.29 | 22.52 | 12,453 | +0.27(+1.22%) |
Mar 18, 2021 | 22.57 | 22.58 | 22.24 | 22.25 | 35,508 | -0.34(-1.49%) |
Mar 17, 2021 | 22.57 | 22.70 | 22.56 | 22.58 | 18,739 | -0.07(-0.29%) |
Mar 16, 2021 | 22.65 | 22.65 | 22.56 | 22.65 | 13,211 | -0.03(-0.14%) |
Mar 15, 2021 | 22.40 | 22.69 | 22.40 | 22.68 | 30,443 | +0.16(+0.69%) |
Mar 12, 2021 | 22.57 | 22.59 | 22.35 | 22.52 | 23,197 | -0.12(-0.54%) |
Mar 11, 2021 | 22.55 | 22.65 | 22.50 | 22.65 | 52,737 | +0.18(+0.80%) |
Mar 10, 2021 | 22.56 | 22.60 | 22.43 | 22.47 | 33,787 | -0.05(-0.22%) |
Mar 09, 2021 | 22.45 | 22.64 | 22.32 | 22.52 | 74,917 | +0.34(+1.52%) |
Mar 08, 2021 | 22.11 | 22.18 | 21.99 | 22.18 | 43,007 | +0.14(+0.62%) |
Mar 05, 2021 | 21.86 | 22.10 | 21.81 | 22.04 | 53,069 | +0.19(+0.85%) |
Mar 04, 2021 | 21.99 | 22.10 | 21.82 | 21.86 | 31,261 | -0.08(-0.37%) |
Mar 03, 2021 | 21.90 | 21.96 | 21.81 | 21.94 | 33,521 | +0.01(+0.04%) |
Mar 02, 2021 | 21.83 | 21.99 | 21.78 | 21.93 | 32,091 | +0.10(+0.48%) |
Mar 01, 2021 | 21.74 | 21.96 | 21.74 | 21.82 | 20,114 | +0.07(+0.33%) |
Feb 26, 2021 | 21.60 | 21.87 | 21.41 | 21.75 | 41,165 | +0.15(+0.67%) |
Feb 25, 2021 | 21.92 | 21.92 | 21.45 | 21.61 | 88,736 | -0.24(-1.11%) |
Feb 24, 2021 | 21.80 | 21.85 | 21.65 | 21.85 | 49,271 | +0.02(+0.11%) |
Feb 23, 2021 | 21.99 | 21.99 | 21.80 | 21.82 | 44,626 | -0.16(-0.73%) |
Feb 22, 2021 | 21.81 | 22.01 | 21.81 | 21.99 | 28,980 | +0.10(+0.44%) |
Feb 19, 2021 | 21.90 | 21.99 | 21.86 | 21.89 | 41,289 | -0.07(-0.33%) |
Feb 18, 2021 | 21.88 | 21.96 | 21.78 | 21.96 | 77,323 | -0.03(-0.15%) |
Feb 17, 2021 | 22.06 | 22.06 | 21.89 | 21.99 | 25,848 | +0.10(+0.44%) |
Feb 16, 2021 | 21.94 | 22.05 | 21.82 | 21.90 | 40,633 | -0.08(-0.37%) |
Feb 12, 2021 | 22.03 | 22.08 | 21.86 | 21.98 | 50,589 | -0.13(-0.58%) |
Feb 11, 2021 | 22.30 | 22.31 | 22.05 | 22.11 | 26,063 | -0.17(-0.76%) |
Feb 10, 2021 | 22.38 | 22.43 | 22.24 | 22.28 | 37,264 | -0.14(-0.61%) |
Feb 09, 2021 | 22.33 | 22.44 | 22.33 | 22.41 | 5,263 | +0.14(+0.62%) |
Feb 08, 2021 | 22.40 | 22.40 | 22.24 | 22.27 | 11,390 | -0.06(-0.26%) |
Feb 05, 2021 | 22.44 | 22.44 | 22.24 | 22.33 | 35,214 | +0.00(+0.00%) |
Feb 04, 2021 | 22.19 | 22.49 | 22.16 | 22.33 | 20,527 | +0.19(+0.87%) |
Feb 03, 2021 | 22.36 | 22.54 | 22.09 | 22.14 | 32,284 | -0.39(-1.72%) |
Feb 02, 2021 | 22.32 | 22.57 | 22.30 | 22.53 | 37,323 | +0.20(+0.90%) |
Feb 01, 2021 | 22.29 | 22.41 | 22.17 | 22.32 | 30,491 | +0.10(+0.47%) |
Jan 29, 2021 | 22.26 | 22.26 | 21.90 | 22.22 | 55,176 | +0.02(+0.07%) |
Jan 28, 2021 | 22.19 | 22.20 | 22.07 | 22.20 | 18,664 | +0.09(+0.40%) |
Jan 27, 2021 | 22.36 | 22.41 | 22.10 | 22.11 | 27,490 | -0.25(-1.12%) |
Jan 26, 2021 | 22.65 | 22.65 | 22.28 | 22.36 | 93,570 | -0.22(-0.96%) |
Jan 25, 2021 | 22.58 | 22.71 | 22.45 | 22.58 | 21,387 | -0.08(-0.36%) |
Jan 22, 2021 | 22.39 | 22.69 | 22.39 | 22.66 | 27,774 | +0.27(+1.22%) |
Jan 21, 2021 | 22.61 | 22.61 | 22.39 | 22.39 | 19,583 | -0.14(-0.61%) |
Jan 20, 2021 | 22.66 | 22.66 | 22.48 | 22.53 | 36,744 | -0.14(-0.60%) |
Jan 19, 2021 | 22.53 | 22.66 | 22.47 | 22.66 | 17,615 | +0.06(+0.25%) |
Jan 15, 2021 | 22.41 | 22.65 | 22.41 | 22.61 | 41,413 | +0.10(+0.43%) |
Jan 14, 2021 | 22.24 | 22.52 | 21.91 | 22.51 | 78,095 | +0.28(+1.27%) |
Jan 13, 2021 | 21.61 | 22.26 | 21.61 | 22.23 | 63,603 | +0.46(+2.11%) |
Jan 12, 2021 | 21.93 | 21.93 | 21.37 | 21.77 | 70,596 | -0.13(-0.59%) |
Jan 11, 2021 | 22.18 | 22.23 | 21.82 | 21.90 | 71,767 | -0.40(-1.81%) |
Jan 08, 2021 | 22.18 | 22.34 | 22.11 | 22.30 | 44,265 | +0.06(+0.29%) |
Jan 07, 2021 | 22.13 | 22.39 | 22.07 | 22.24 | 99,551 | -0.02(-0.07%) |
Jan 06, 2021 | 22.47 | 22.47 | 21.81 | 22.25 | 206,260 | -0.37(-1.64%) |
Jan 05, 2021 | 22.76 | 22.82 | 22.42 | 22.62 | 22,453 | +0.08(+0.36%) |