Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.39 | 22.41 | 22.30 | 22.34 | 52,053 | -0.03(-0.16%) |
Mar 30, 2021 | 22.39 | 22.46 | 22.35 | 22.38 | 35,432 | -0.02(-0.07%) |
Mar 29, 2021 | 22.33 | 22.44 | 22.33 | 22.39 | 11,813 | +0.07(+0.30%) |
Mar 26, 2021 | 22.36 | 22.39 | 22.29 | 22.32 | 12,442 | -0.10(-0.43%) |
Mar 25, 2021 | 22.32 | 22.46 | 22.32 | 22.42 | 14,467 | +0.06(+0.26%) |
Mar 24, 2021 | 22.30 | 22.38 | 22.30 | 22.36 | 6,343 | +0.03(+0.13%) |
Mar 23, 2021 | 22.21 | 22.35 | 22.21 | 22.33 | 16,123 | +0.16(+0.72%) |
Mar 22, 2021 | 22.17 | 22.20 | 22.13 | 22.17 | 36,255 | -0.03(-0.11%) |
Mar 19, 2021 | 22.17 | 22.26 | 22.15 | 22.20 | 15,898 | +0.01(+0.03%) |
Mar 18, 2021 | 22.14 | 22.22 | 22.13 | 22.19 | 6,633 | +0.06(+0.27%) |
Mar 17, 2021 | 22.13 | 22.25 | 22.13 | 22.13 | 21,720 | -0.06(-0.25%) |
Mar 16, 2021 | 22.16 | 22.22 | 22.12 | 22.19 | 9,111 | +0.03(+0.14%) |
Mar 15, 2021 | 22.16 | 22.23 | 22.15 | 22.16 | 7,835 | +0.02(+0.08%) |
Mar 12, 2021 | 22.19 | 22.21 | 22.13 | 22.14 | 4,377 | +0.03(+0.16%) |
Mar 11, 2021 | 22.19 | 22.19 | 22.06 | 22.11 | 21,345 | -0.03(-0.16%) |
Mar 10, 2021 | 22.19 | 22.26 | 22.13 | 22.14 | 20,953 | -0.09(-0.39%) |
Mar 09, 2021 | 22.28 | 22.34 | 22.20 | 22.23 | 7,225 | -0.14(-0.64%) |
Mar 08, 2021 | 22.35 | 22.39 | 22.33 | 22.37 | 14,410 | +0.08(+0.37%) |
Mar 05, 2021 | 22.20 | 22.31 | 22.02 | 22.29 | 17,857 | +0.10(+0.43%) |
Mar 04, 2021 | 22.09 | 22.23 | 22.05 | 22.19 | 10,773 | +0.13(+0.59%) |
Mar 03, 2021 | 22.02 | 22.07 | 21.91 | 22.06 | 11,792 | +0.12(+0.55%) |
Mar 02, 2021 | 22.00 | 22.10 | 21.88 | 21.94 | 61,872 | -0.07(-0.31%) |
Mar 01, 2021 | 22.04 | 22.09 | 21.97 | 22.01 | 15,102 | -0.02(-0.08%) |
Feb 26, 2021 | 21.94 | 22.13 | 21.94 | 22.03 | 59,677 | +0.09(+0.40%) |
Feb 25, 2021 | 21.70 | 21.98 | 21.70 | 21.94 | 10,415 | +0.16(+0.72%) |
Feb 24, 2021 | 21.83 | 21.92 | 21.75 | 21.79 | 80,608 | -0.04(-0.20%) |
Feb 23, 2021 | 21.80 | 21.87 | 21.80 | 21.83 | 15,216 | -0.03(-0.16%) |
Feb 22, 2021 | 21.88 | 21.93 | 21.84 | 21.86 | 38,677 | -0.02(-0.10%) |
Feb 19, 2021 | 21.82 | 21.92 | 21.82 | 21.89 | 15,553 | -0.03(-0.16%) |
Feb 18, 2021 | 21.91 | 21.97 | 21.84 | 21.92 | 18,481 | -0.05(-0.22%) |
Feb 17, 2021 | 21.93 | 22.00 | 21.87 | 21.97 | 7,797 | +0.12(+0.54%) |
Feb 16, 2021 | 21.86 | 21.86 | 21.81 | 21.85 | 7,540 | +0.07(+0.31%) |
Feb 12, 2021 | 21.87 | 21.91 | 21.73 | 21.78 | 18,778 | +0.05(+0.24%) |
Feb 11, 2021 | 21.80 | 21.84 | 21.71 | 21.73 | 78,598 | -0.10(-0.45%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.70 | 21.83 | 12,442 | +0.02(+0.08%) |
Feb 09, 2021 | 21.91 | 22.03 | 21.78 | 21.81 | 1,099,544 | -0.18(-0.83%) |
Feb 08, 2021 | 22.10 | 22.10 | 21.95 | 22.00 | 39,046 | -0.08(-0.35%) |
Feb 05, 2021 | 22.06 | 22.22 | 22.05 | 22.07 | 10,368 | -0.15(-0.66%) |
Feb 04, 2021 | 22.09 | 22.24 | 22.08 | 22.22 | 71,815 | +0.16(+0.75%) |
Feb 03, 2021 | 22.04 | 22.09 | 22.00 | 22.06 | 14,391 | +0.01(+0.04%) |
Feb 02, 2021 | 22.00 | 22.14 | 22.00 | 22.05 | 48,073 | +0.01(+0.04%) |
Feb 01, 2021 | 21.96 | 22.09 | 21.96 | 22.04 | 38,517 | +0.01(+0.06%) |
Jan 29, 2021 | 21.94 | 22.03 | 21.90 | 22.02 | 127,534 | +0.08(+0.37%) |
Jan 28, 2021 | 21.93 | 21.99 | 21.88 | 21.94 | 12,047 | -0.02(-0.08%) |
Jan 27, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 89,296 | +0.13(+0.60%) |
Jan 26, 2021 | 21.82 | 21.86 | 21.79 | 21.83 | 9,822 | -0.02(-0.08%) |
Jan 25, 2021 | 21.83 | 21.86 | 21.80 | 21.85 | 16,888 | +0.04(+0.20%) |
Jan 22, 2021 | 21.87 | 21.87 | 21.80 | 21.80 | 19,009 | +0.05(+0.24%) |
Jan 21, 2021 | 21.75 | 21.87 | 21.74 | 21.75 | 14,142 | -0.13(-0.60%) |
Jan 20, 2021 | 21.86 | 21.94 | 21.79 | 21.88 | 109,615 | -0.02(-0.11%) |
Jan 19, 2021 | 21.88 | 21.96 | 21.82 | 21.91 | 89,326 | -0.01(-0.05%) |
Jan 15, 2021 | 21.87 | 21.96 | 21.87 | 21.92 | 18,894 | +0.04(+0.20%) |
Jan 14, 2021 | 21.89 | 21.96 | 21.74 | 21.87 | 30,785 | +0.00(+0.00%) |
Jan 13, 2021 | 21.84 | 21.95 | 21.80 | 21.87 | 59,016 | +0.10(+0.44%) |
Jan 12, 2021 | 21.91 | 21.93 | 21.75 | 21.78 | 1,066,971 | -0.13(-0.59%) |
Jan 11, 2021 | 21.92 | 21.96 | 21.86 | 21.91 | 50,136 | +0.09(+0.41%) |
Jan 08, 2021 | 21.76 | 21.87 | 21.72 | 21.82 | 34,792 | +0.05(+0.22%) |
Jan 07, 2021 | 21.73 | 21.78 | 21.73 | 21.77 | 9,967 | +0.15(+0.69%) |
Jan 06, 2021 | 21.69 | 21.69 | 21.61 | 21.62 | 8,427 | -0.02(-0.08%) |
Jan 05, 2021 | 21.71 | 21.75 | 21.60 | 21.64 | 42,237 | -0.11(-0.49%) |