Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.73 | 22.74 | 22.66 | 22.70 | 23,604 | +0.04(+0.19%) |
Mar 30, 2021 | 22.58 | 22.66 | 22.56 | 22.66 | 17,700 | +0.05(+0.22%) |
Mar 29, 2021 | 22.63 | 22.63 | 22.58 | 22.61 | 9,764 | -0.05(-0.24%) |
Mar 26, 2021 | 22.64 | 22.69 | 22.64 | 22.66 | 12,848 | -0.03(-0.12%) |
Mar 25, 2021 | 22.72 | 22.72 | 22.64 | 22.69 | 19,749 | -0.01(-0.06%) |
Mar 24, 2021 | 22.62 | 22.71 | 22.62 | 22.70 | 584,990 | +0.05(+0.22%) |
Mar 23, 2021 | 22.60 | 22.65 | 22.58 | 22.65 | 18,396 | +0.06(+0.28%) |
Mar 22, 2021 | 22.57 | 22.63 | 22.56 | 22.59 | 28,968 | +0.08(+0.34%) |
Mar 19, 2021 | 22.49 | 22.53 | 22.47 | 22.51 | 9,016 | +0.03(+0.13%) |
Mar 18, 2021 | 22.47 | 22.52 | 22.43 | 22.48 | 20,237 | -0.17(-0.74%) |
Mar 17, 2021 | 22.52 | 22.67 | 22.48 | 22.65 | 1,113,727 | +0.05(+0.23%) |
Mar 16, 2021 | 22.64 | 22.64 | 22.58 | 22.60 | 8,773 | -0.02(-0.07%) |
Mar 15, 2021 | 22.62 | 22.63 | 22.58 | 22.62 | 9,317 | +0.06(+0.28%) |
Mar 12, 2021 | 22.61 | 22.61 | 22.55 | 22.55 | 13,975 | -0.22(-0.97%) |
Mar 11, 2021 | 22.77 | 22.81 | 22.75 | 22.78 | 19,624 | +0.02(+0.07%) |
Mar 10, 2021 | 22.70 | 22.79 | 22.70 | 22.76 | 21,210 | +0.08(+0.37%) |
Mar 09, 2021 | 22.66 | 22.71 | 22.65 | 22.68 | 43,153 | +0.12(+0.54%) |
Mar 08, 2021 | 22.70 | 22.70 | 22.55 | 22.55 | 25,658 | -0.21(-0.94%) |
Mar 05, 2021 | 22.73 | 22.79 | 22.72 | 22.77 | 3,532,088 | -0.03(-0.12%) |
Mar 04, 2021 | 22.96 | 22.97 | 22.77 | 22.79 | 57,333 | -0.16(-0.70%) |
Mar 03, 2021 | 22.99 | 23.02 | 22.94 | 22.95 | 21,910 | -0.15(-0.65%) |
Mar 02, 2021 | 23.09 | 23.11 | 23.07 | 23.10 | 12,432 | -0.00(-0.02%) |
Mar 01, 2021 | 23.04 | 23.11 | 23.04 | 23.11 | 42,137 | +0.02(+0.10%) |
Feb 26, 2021 | 22.98 | 23.09 | 22.90 | 23.09 | 78,105 | +0.25(+1.12%) |
Feb 25, 2021 | 23.04 | 23.04 | 22.71 | 22.83 | 59,011 | -0.34(-1.45%) |
Feb 24, 2021 | 23.01 | 23.17 | 23.00 | 23.17 | 18,365 | +0.01(+0.06%) |
Feb 23, 2021 | 23.11 | 23.15 | 23.06 | 23.15 | 312,726 | +0.01(+0.05%) |
Feb 22, 2021 | 23.23 | 23.25 | 23.14 | 23.14 | 46,318 | -0.11(-0.48%) |
Feb 19, 2021 | 23.34 | 23.34 | 23.25 | 23.25 | 9,262 | -0.14(-0.59%) |
Feb 18, 2021 | 23.36 | 23.40 | 23.35 | 23.39 | 18,845 | -0.02(-0.08%) |
Feb 17, 2021 | 23.40 | 23.41 | 23.37 | 23.41 | 22,155 | +0.06(+0.27%) |
Feb 16, 2021 | 23.37 | 23.37 | 23.35 | 23.35 | 18,249 | -0.14(-0.58%) |
Feb 12, 2021 | 23.47 | 23.52 | 23.47 | 23.48 | 3,388 | -0.07(-0.30%) |
Feb 11, 2021 | 23.60 | 23.60 | 23.54 | 23.55 | 12,290 | -0.05(-0.20%) |
Feb 10, 2021 | 23.57 | 23.60 | 23.57 | 23.60 | 6,576 | +0.05(+0.20%) |
Feb 09, 2021 | 23.58 | 23.60 | 23.55 | 23.55 | 22,741 | -0.00(-0.02%) |
Feb 08, 2021 | 23.50 | 23.56 | 23.50 | 23.56 | 41,794 | +0.06(+0.24%) |
Feb 05, 2021 | 23.54 | 23.56 | 23.50 | 23.50 | 15,813 | -0.03(-0.13%) |
Feb 04, 2021 | 23.52 | 23.53 | 23.48 | 23.53 | 18,654 | +0.03(+0.11%) |
Feb 03, 2021 | 23.54 | 23.54 | 23.50 | 23.50 | 39,193 | -0.04(-0.17%) |
Feb 02, 2021 | 23.53 | 23.55 | 23.53 | 23.54 | 5,960 | -0.04(-0.17%) |
Feb 01, 2021 | 23.56 | 23.60 | 23.56 | 23.58 | 35,903 | +0.02(+0.09%) |
Jan 29, 2021 | 23.55 | 23.58 | 23.55 | 23.56 | 437,026 | -0.06(-0.25%) |
Jan 28, 2021 | 23.62 | 23.65 | 23.60 | 23.62 | 10,662 | -0.06(-0.24%) |
Jan 27, 2021 | 23.70 | 23.70 | 23.65 | 23.68 | 16,229 | -0.01(-0.03%) |
Jan 26, 2021 | 23.70 | 23.71 | 23.67 | 23.69 | 22,012 | -0.02(-0.08%) |
Jan 25, 2021 | 23.68 | 23.71 | 23.68 | 23.71 | 21,064 | +0.09(+0.37%) |
Jan 22, 2021 | 23.62 | 23.64 | 23.60 | 23.62 | 26,945 | +0.01(+0.04%) |
Jan 21, 2021 | 23.63 | 23.64 | 23.60 | 23.61 | 19,240 | -0.08(-0.34%) |
Jan 20, 2021 | 23.69 | 23.72 | 23.67 | 23.69 | 82,267 | +0.01(+0.06%) |
Jan 19, 2021 | 23.60 | 23.69 | 23.60 | 23.68 | 12,161 | +0.03(+0.13%) |
Jan 15, 2021 | 23.63 | 23.66 | 23.62 | 23.65 | 27,398 | +0.04(+0.15%) |
Jan 14, 2021 | 23.63 | 23.68 | 23.60 | 23.61 | 64,473 | -0.01(-0.04%) |
Jan 13, 2021 | 23.53 | 23.67 | 23.53 | 23.62 | 43,626 | +0.10(+0.41%) |
Jan 12, 2021 | 23.49 | 23.55 | 23.44 | 23.52 | 17,252 | +0.01(+0.06%) |
Jan 11, 2021 | 23.51 | 23.52 | 23.50 | 23.51 | 11,896 | -0.05(-0.22%) |
Jan 08, 2021 | 23.54 | 23.56 | 23.51 | 23.56 | 14,265 | -0.03(-0.11%) |
Jan 07, 2021 | 23.56 | 23.59 | 23.54 | 23.59 | 12,587 | -0.03(-0.12%) |
Jan 06, 2021 | 23.64 | 23.64 | 23.55 | 23.62 | 43,667 | -0.16(-0.68%) |
Jan 05, 2021 | 23.81 | 23.81 | 23.75 | 23.78 | 32,016 | -0.08(-0.33%) |