Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.09 | 24.29 | 24.09 | 24.12 | 7,162 | +0.10(+0.43%) |
Mar 30, 2021 | 24.03 | 24.04 | 23.92 | 24.02 | 6,094 | +0.09(+0.37%) |
Mar 29, 2021 | 23.96 | 23.96 | 23.72 | 23.93 | 3,881 | -0.61(-2.48%) |
Mar 26, 2021 | 24.27 | 24.53 | 24.26 | 24.53 | 2,626 | -0.01(-0.03%) |
Mar 25, 2021 | 24.46 | 24.54 | 24.46 | 24.54 | 5,671 | +0.12(+0.51%) |
Mar 24, 2021 | 24.61 | 24.61 | 24.42 | 24.42 | 2,035 | -0.08(-0.34%) |
Mar 23, 2021 | 24.56 | 24.56 | 24.49 | 24.50 | 6,208 | -0.10(-0.39%) |
Mar 22, 2021 | 24.44 | 24.60 | 24.44 | 24.60 | 1,289 | +0.38(+1.55%) |
Mar 19, 2021 | 24.22 | 24.28 | 24.20 | 24.22 | 7,380 | +0.01(+0.03%) |
Mar 18, 2021 | 24.41 | 24.42 | 24.21 | 24.21 | 6,280 | -0.52(-2.10%) |
Mar 17, 2021 | 24.64 | 24.78 | 24.62 | 24.73 | 5,436 | +0.43(+1.78%) |
Mar 16, 2021 | 24.38 | 24.46 | 24.28 | 24.30 | 6,103 | +0.05(+0.20%) |
Mar 15, 2021 | 24.19 | 24.44 | 24.17 | 24.25 | 3,795 | +0.49(+2.07%) |
Mar 12, 2021 | 23.54 | 23.87 | 23.54 | 23.76 | 3,252 | +0.42(+1.80%) |
Mar 11, 2021 | 23.58 | 23.58 | 23.34 | 23.34 | 7,876 | -0.52(-2.18%) |
Mar 10, 2021 | 23.66 | 23.86 | 23.60 | 23.86 | 7,043 | -0.14(-0.60%) |
Mar 09, 2021 | 24.17 | 24.20 | 24.01 | 24.01 | 7,348 | -0.34(-1.41%) |
Mar 08, 2021 | 24.39 | 24.39 | 24.35 | 24.35 | 726 | -0.55(-2.22%) |
Mar 05, 2021 | 24.81 | 24.93 | 24.63 | 24.90 | 5,253 | +0.58(+2.37%) |
Mar 04, 2021 | 24.56 | 24.56 | 24.21 | 24.33 | 5,024 | -0.42(-1.68%) |
Mar 03, 2021 | 24.65 | 24.79 | 24.65 | 24.74 | 3,682 | +0.08(+0.32%) |
Mar 02, 2021 | 24.61 | 24.74 | 24.61 | 24.66 | 1,900 | +0.05(+0.21%) |
Mar 01, 2021 | 24.57 | 24.62 | 24.57 | 24.61 | 1,871 | +0.04(+0.15%) |
Feb 26, 2021 | 24.53 | 24.64 | 24.51 | 24.57 | 3,252 | -0.05(-0.19%) |
Feb 25, 2021 | 24.67 | 24.67 | 24.62 | 24.62 | 3,469 | +0.28(+1.17%) |
Feb 24, 2021 | 24.30 | 24.34 | 24.20 | 24.34 | 1,538 | -0.12(-0.51%) |
Feb 23, 2021 | 24.46 | 24.46 | 24.46 | 24.46 | 1,114 | -0.02(-0.07%) |
Feb 22, 2021 | 24.53 | 24.53 | 24.46 | 24.48 | 3,278 | -0.33(-1.32%) |
Feb 19, 2021 | 24.81 | 24.84 | 24.81 | 24.81 | 5,628 | +0.20(+0.81%) |
Feb 18, 2021 | 24.78 | 24.88 | 24.60 | 24.61 | 21,784 | -0.38(-1.54%) |
Feb 17, 2021 | 24.91 | 25.09 | 24.85 | 24.99 | 4,808 | -0.05(-0.21%) |
Feb 16, 2021 | 24.92 | 25.11 | 24.92 | 25.04 | 8,925 | +0.52(+2.12%) |
Feb 12, 2021 | 24.50 | 24.58 | 24.46 | 24.52 | 3,502 | +0.01(+0.05%) |
Feb 11, 2021 | 24.77 | 24.77 | 24.50 | 24.51 | 5,141 | -0.20(-0.82%) |
Feb 10, 2021 | 24.84 | 24.86 | 24.60 | 24.71 | 4,599 | -0.15(-0.60%) |
Feb 09, 2021 | 24.80 | 24.86 | 24.78 | 24.86 | 2,180 | +0.00(+0.00%) |
Feb 08, 2021 | 24.94 | 24.94 | 24.75 | 24.86 | 3,060 | -0.23(-0.92%) |
Feb 05, 2021 | 24.96 | 25.09 | 24.94 | 25.09 | 2,001 | +0.20(+0.80%) |
Feb 04, 2021 | 24.85 | 24.92 | 24.85 | 24.89 | 3,299 | +0.06(+0.23%) |
Feb 03, 2021 | 24.60 | 24.84 | 24.60 | 24.84 | 864 | +0.18(+0.71%) |
Feb 02, 2021 | 24.41 | 24.66 | 24.41 | 24.66 | 14,786 | +0.42(+1.71%) |
Feb 01, 2021 | 23.98 | 24.31 | 23.94 | 24.25 | 9,150 | +0.37(+1.54%) |
Jan 29, 2021 | 23.97 | 24.06 | 23.73 | 23.88 | 4,503 | -0.31(-1.27%) |
Jan 28, 2021 | 24.03 | 24.30 | 24.02 | 24.19 | 13,934 | +0.22(+0.92%) |
Jan 27, 2021 | 24.05 | 24.05 | 23.89 | 23.97 | 6,640 | -0.08(-0.32%) |
Jan 26, 2021 | 24.02 | 24.10 | 24.02 | 24.04 | 1,967 | +0.01(+0.06%) |
Jan 25, 2021 | 23.98 | 24.10 | 23.90 | 24.03 | 4,627 | +0.09(+0.36%) |
Jan 22, 2021 | 24.09 | 24.09 | 23.92 | 23.94 | 2,877 | -0.14(-0.58%) |
Jan 21, 2021 | 24.14 | 24.16 | 23.96 | 24.08 | 3,778 | +0.08(+0.34%) |
Jan 20, 2021 | 23.98 | 24.09 | 23.91 | 24.00 | 6,846 | +0.00(+0.02%) |
Jan 19, 2021 | 24.20 | 24.20 | 24.00 | 24.00 | 4,269 | -0.20(-0.83%) |
Jan 15, 2021 | 24.11 | 24.33 | 24.11 | 24.20 | 3,752 | -0.06(-0.26%) |
Jan 14, 2021 | 24.45 | 24.45 | 24.22 | 24.26 | 5,159 | -0.17(-0.70%) |
Jan 13, 2021 | 24.35 | 24.43 | 24.35 | 24.43 | 2,093 | +0.16(+0.68%) |
Jan 12, 2021 | 24.22 | 24.39 | 24.22 | 24.27 | 5,757 | +0.05(+0.20%) |
Jan 11, 2021 | 24.17 | 24.26 | 24.12 | 24.22 | 4,424 | +0.00(+0.00%) |
Jan 08, 2021 | 24.26 | 24.37 | 24.15 | 24.22 | 7,004 | +0.26(+1.10%) |
Jan 07, 2021 | 23.97 | 23.98 | 23.86 | 23.96 | 48,414 | +0.17(+0.71%) |
Jan 06, 2021 | 24.03 | 24.22 | 23.78 | 23.79 | 73,200 | -0.11(-0.47%) |
Jan 05, 2021 | 23.90 | 23.90 | 23.78 | 23.90 | 10,419 | +0.10(+0.40%) |