Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.25 | 24.27 | 24.11 | 24.27 | 3,458 | -0.08(-0.35%) |
Mar 30, 2021 | 24.40 | 24.40 | 24.36 | 24.36 | 604 | -0.23(-0.93%) |
Mar 29, 2021 | 24.60 | 24.60 | 24.55 | 24.59 | 2,343 | +0.41(+1.68%) |
Mar 26, 2021 | 24.57 | 24.57 | 24.18 | 24.18 | 3,053 | -0.55(-2.22%) |
Mar 25, 2021 | 25.43 | 25.44 | 24.67 | 24.73 | 7,381 | -0.51(-2.01%) |
Mar 24, 2021 | 24.88 | 25.24 | 24.67 | 25.24 | 5,193 | +0.13(+0.53%) |
Mar 23, 2021 | 24.58 | 25.17 | 24.58 | 25.10 | 9,517 | +0.63(+2.59%) |
Mar 22, 2021 | 24.52 | 24.52 | 24.39 | 24.47 | 9,070 | +0.16(+0.67%) |
Mar 19, 2021 | 24.38 | 24.51 | 24.17 | 24.30 | 23,164 | -0.04(-0.16%) |
Mar 18, 2021 | 23.81 | 24.35 | 23.77 | 24.34 | 4,133 | +0.42(+1.77%) |
Mar 17, 2021 | 24.21 | 24.21 | 23.90 | 23.92 | 2,863 | -0.11(-0.46%) |
Mar 16, 2021 | 23.87 | 24.03 | 23.87 | 24.03 | 1,855 | +0.32(+1.37%) |
Mar 15, 2021 | 23.95 | 23.96 | 23.71 | 23.71 | 5,320 | -0.36(-1.49%) |
Mar 12, 2021 | 24.25 | 24.25 | 24.06 | 24.06 | 5,580 | -0.21(-0.87%) |
Mar 11, 2021 | 24.43 | 24.44 | 24.27 | 24.27 | 26,233 | -0.37(-1.50%) |
Mar 10, 2021 | 24.81 | 24.81 | 24.61 | 24.65 | 8,117 | -0.38(-1.52%) |
Mar 09, 2021 | 24.87 | 25.03 | 24.84 | 25.03 | 2,527 | -0.11(-0.42%) |
Mar 08, 2021 | 25.13 | 25.34 | 24.84 | 25.13 | 28,772 | -0.25(-0.97%) |
Mar 05, 2021 | 25.66 | 26.49 | 25.38 | 25.38 | 7,686 | -0.65(-2.48%) |
Mar 04, 2021 | 25.50 | 26.36 | 25.36 | 26.02 | 21,020 | +0.60(+2.38%) |
Mar 03, 2021 | 25.18 | 25.42 | 25.17 | 25.42 | 3,288 | +0.19(+0.76%) |
Mar 02, 2021 | 24.94 | 25.23 | 24.94 | 25.23 | 3,780 | +0.30(+1.22%) |
Mar 01, 2021 | 25.15 | 25.15 | 24.87 | 24.92 | 3,127 | -0.70(-2.74%) |
Feb 26, 2021 | 25.46 | 25.92 | 25.44 | 25.62 | 14,846 | +0.05(+0.19%) |
Feb 25, 2021 | 24.91 | 25.60 | 24.84 | 25.58 | 5,880 | +0.75(+3.02%) |
Feb 24, 2021 | 25.22 | 25.22 | 24.83 | 24.83 | 13,042 | -0.49(-1.92%) |
Feb 23, 2021 | 25.80 | 25.80 | 25.31 | 25.31 | 3,260 | -0.03(-0.11%) |
Feb 22, 2021 | 25.29 | 25.41 | 25.17 | 25.34 | 6,235 | +0.05(+0.21%) |
Feb 19, 2021 | 25.47 | 25.47 | 25.23 | 25.28 | 2,632 | -0.37(-1.43%) |
Feb 18, 2021 | 25.51 | 25.78 | 25.50 | 25.65 | 7,101 | +0.28(+1.12%) |
Feb 17, 2021 | 25.38 | 25.54 | 25.35 | 25.37 | 5,008 | +0.12(+0.49%) |
Feb 16, 2021 | 25.11 | 25.24 | 25.11 | 25.24 | 1,283 | +0.05(+0.19%) |
Feb 12, 2021 | 25.27 | 25.27 | 25.20 | 25.20 | 7,054 | -0.12(-0.49%) |
Feb 11, 2021 | 25.34 | 25.49 | 25.29 | 25.32 | 7,052 | -0.16(-0.61%) |
Feb 10, 2021 | 25.35 | 25.53 | 25.24 | 25.48 | 29,442 | +0.05(+0.19%) |
Feb 09, 2021 | 25.53 | 25.53 | 25.40 | 25.43 | 4,305 | -0.05(-0.21%) |
Feb 08, 2021 | 25.77 | 25.77 | 25.48 | 25.48 | 2,756 | -0.42(-1.62%) |
Feb 05, 2021 | 25.93 | 25.93 | 25.90 | 25.90 | 1,684 | -0.25(-0.97%) |
Feb 04, 2021 | 26.20 | 26.21 | 26.16 | 26.16 | 3,431 | -0.38(-1.43%) |
Feb 03, 2021 | 26.59 | 26.74 | 26.53 | 26.53 | 4,147 | -0.01(-0.04%) |
Feb 02, 2021 | 26.59 | 26.74 | 26.52 | 26.55 | 4,551 | -0.31(-1.16%) |
Feb 01, 2021 | 27.20 | 27.26 | 26.84 | 26.86 | 4,795 | -0.51(-1.88%) |
Jan 29, 2021 | 26.92 | 27.49 | 26.92 | 27.37 | 20,848 | +0.49(+1.82%) |
Jan 28, 2021 | 26.95 | 27.00 | 26.73 | 26.88 | 7,776 | -0.22(-0.82%) |
Jan 27, 2021 | 26.91 | 27.25 | 26.77 | 27.11 | 15,846 | +0.62(+2.33%) |
Jan 26, 2021 | 25.93 | 26.49 | 25.93 | 26.49 | 2,133 | +0.26(+1.00%) |
Jan 25, 2021 | 26.04 | 26.40 | 26.00 | 26.22 | 8,020 | +0.11(+0.44%) |
Jan 22, 2021 | 26.39 | 26.43 | 26.11 | 26.11 | 3,685 | -0.08(-0.31%) |
Jan 21, 2021 | 26.08 | 26.19 | 26.08 | 26.19 | 801 | +0.13(+0.51%) |
Jan 20, 2021 | 26.18 | 26.18 | 26.06 | 26.06 | 1,285 | -0.29(-1.08%) |
Jan 19, 2021 | 26.37 | 26.42 | 26.31 | 26.35 | 3,888 | -0.22(-0.82%) |
Jan 15, 2021 | 26.59 | 26.66 | 26.46 | 26.56 | 19,689 | +0.26(+0.97%) |
Jan 14, 2021 | 26.39 | 26.39 | 26.17 | 26.31 | 2,860 | -0.22(-0.82%) |
Jan 13, 2021 | 26.35 | 26.56 | 26.35 | 26.53 | 4,012 | +0.24(+0.89%) |
Jan 12, 2021 | 26.38 | 26.38 | 26.29 | 26.29 | 2,701 | -0.30(-1.12%) |
Jan 11, 2021 | 26.95 | 26.95 | 26.59 | 26.59 | 6,376 | -0.08(-0.28%) |
Jan 08, 2021 | 26.50 | 26.87 | 26.46 | 26.66 | 13,582 | +0.07(+0.26%) |
Jan 07, 2021 | 26.79 | 26.79 | 26.58 | 26.59 | 4,069 | -0.32(-1.20%) |
Jan 06, 2021 | 27.60 | 27.60 | 26.76 | 26.92 | 4,331 | -1.11(-3.95%) |
Jan 05, 2021 | 28.47 | 28.47 | 27.95 | 28.02 | 3,585 | -0.41(-1.44%) |