Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.95 | 22.03 | 21.93 | 21.99 | 1,913,948 | +0.07(+0.34%) |
Mar 30, 2021 | 21.85 | 21.93 | 21.81 | 21.92 | 932,096 | -0.02(-0.11%) |
Mar 29, 2021 | 22.09 | 22.09 | 21.94 | 21.94 | 1,077,177 | -0.17(-0.78%) |
Mar 26, 2021 | 22.02 | 22.12 | 22.01 | 22.12 | 514,411 | +0.04(+0.19%) |
Mar 25, 2021 | 22.10 | 22.12 | 22.00 | 22.07 | 711,891 | -0.07(-0.33%) |
Mar 24, 2021 | 22.12 | 22.16 | 22.07 | 22.15 | 984,199 | +0.09(+0.41%) |
Mar 23, 2021 | 22.12 | 22.13 | 22.03 | 22.06 | 651,957 | -0.07(-0.30%) |
Mar 22, 2021 | 22.02 | 22.14 | 21.96 | 22.12 | 1,384,826 | +0.07(+0.32%) |
Mar 19, 2021 | 22.02 | 22.07 | 21.93 | 22.05 | 1,976,590 | +0.07(+0.33%) |
Mar 18, 2021 | 22.05 | 22.08 | 21.92 | 21.98 | 1,470,177 | -0.37(-1.65%) |
Mar 17, 2021 | 22.07 | 22.45 | 21.94 | 22.35 | 2,098,307 | +0.20(+0.89%) |
Mar 16, 2021 | 22.18 | 22.23 | 22.11 | 22.15 | 915,698 | +0.09(+0.41%) |
Mar 15, 2021 | 21.98 | 22.07 | 21.91 | 22.06 | 621,278 | +0.16(+0.71%) |
Mar 12, 2021 | 22.03 | 22.14 | 21.88 | 21.91 | 928,722 | -0.37(-1.65%) |
Mar 11, 2021 | 22.24 | 22.30 | 22.00 | 22.27 | 1,494,418 | +0.17(+0.78%) |
Mar 10, 2021 | 21.90 | 22.11 | 21.90 | 22.10 | 1,480,680 | +0.22(+1.01%) |
Mar 09, 2021 | 21.83 | 21.93 | 21.83 | 21.88 | 1,950,513 | +0.29(+1.36%) |
Mar 08, 2021 | 21.84 | 21.94 | 21.59 | 21.59 | 1,432,707 | -0.43(-1.97%) |
Mar 05, 2021 | 22.00 | 22.04 | 21.93 | 22.02 | 958,906 | +0.01(+0.04%) |
Mar 04, 2021 | 22.25 | 22.27 | 22.01 | 22.01 | 1,365,612 | -0.23(-1.03%) |
Mar 03, 2021 | 22.32 | 22.32 | 22.23 | 22.24 | 806,241 | -0.15(-0.66%) |
Mar 02, 2021 | 22.38 | 22.45 | 22.34 | 22.39 | 1,036,756 | -0.03(-0.15%) |
Mar 01, 2021 | 22.35 | 22.46 | 22.35 | 22.42 | 1,876,668 | +0.20(+0.88%) |
Feb 26, 2021 | 22.26 | 22.27 | 22.14 | 22.23 | 1,759,318 | +0.10(+0.44%) |
Feb 25, 2021 | 22.39 | 22.42 | 22.03 | 22.13 | 2,788,651 | -0.47(-2.06%) |
Feb 24, 2021 | 22.42 | 22.62 | 22.36 | 22.59 | 1,360,237 | +0.06(+0.25%) |
Feb 23, 2021 | 22.47 | 22.54 | 22.40 | 22.54 | 1,075,462 | +0.08(+0.36%) |
Feb 22, 2021 | 22.58 | 22.58 | 22.45 | 22.45 | 1,208,384 | -0.20(-0.89%) |
Feb 19, 2021 | 22.77 | 22.77 | 22.65 | 22.66 | 964,451 | -0.13(-0.57%) |
Feb 18, 2021 | 22.79 | 22.81 | 22.73 | 22.79 | 629,596 | -0.04(-0.18%) |
Feb 17, 2021 | 22.73 | 22.83 | 22.70 | 22.83 | 1,495,405 | +0.11(+0.47%) |
Feb 16, 2021 | 22.95 | 22.97 | 22.69 | 22.72 | 1,401,400 | -0.32(-1.38%) |
Feb 12, 2021 | 23.15 | 23.15 | 23.02 | 23.04 | 1,799,253 | -0.17(-0.74%) |
Feb 11, 2021 | 23.27 | 23.28 | 23.19 | 23.21 | 1,297,076 | -0.03(-0.14%) |
Feb 10, 2021 | 23.22 | 23.24 | 23.20 | 23.24 | 1,068,749 | +0.06(+0.25%) |
Feb 09, 2021 | 23.23 | 23.26 | 23.17 | 23.19 | 890,665 | -0.07(-0.32%) |
Feb 08, 2021 | 23.28 | 23.28 | 23.18 | 23.26 | 930,072 | +0.02(+0.11%) |
Feb 05, 2021 | 23.33 | 23.33 | 23.21 | 23.24 | 1,234,786 | -0.02(-0.07%) |
Feb 04, 2021 | 23.17 | 23.26 | 23.11 | 23.25 | 782,820 | +0.11(+0.46%) |
Feb 03, 2021 | 23.22 | 23.22 | 23.11 | 23.15 | 1,081,962 | -0.08(-0.35%) |
Feb 02, 2021 | 23.20 | 23.23 | 23.17 | 23.23 | 967,654 | +0.01(+0.04%) |
Feb 01, 2021 | 23.11 | 23.22 | 23.11 | 23.22 | 2,595,039 | +0.11(+0.49%) |
Jan 29, 2021 | 23.08 | 23.13 | 23.04 | 23.11 | 1,113,356 | +0.03(+0.14%) |
Jan 28, 2021 | 23.08 | 23.15 | 23.00 | 23.07 | 2,204,868 | +0.05(+0.21%) |
Jan 27, 2021 | 23.05 | 23.08 | 22.99 | 23.02 | 1,505,159 | -0.11(-0.46%) |
Jan 26, 2021 | 23.11 | 23.14 | 23.11 | 23.13 | 1,265,849 | +0.02(+0.07%) |
Jan 25, 2021 | 23.06 | 23.12 | 23.05 | 23.11 | 1,504,957 | +0.09(+0.39%) |
Jan 22, 2021 | 22.98 | 23.02 | 22.97 | 23.02 | 1,463,174 | +0.01(+0.04%) |
Jan 21, 2021 | 23.01 | 23.02 | 22.93 | 23.02 | 1,467,559 | +0.05(+0.21%) |
Jan 20, 2021 | 22.93 | 22.99 | 22.93 | 22.97 | 2,876,918 | +0.03(+0.14%) |
Jan 19, 2021 | 22.97 | 22.97 | 22.89 | 22.93 | 2,035,504 | +0.05(+0.23%) |
Jan 15, 2021 | 22.88 | 22.91 | 22.84 | 22.88 | 598,560 | +0.00(+0.00%) |
Jan 14, 2021 | 23.02 | 23.02 | 22.87 | 22.88 | 1,146,689 | -0.08(-0.35%) |
Jan 13, 2021 | 22.91 | 22.99 | 22.74 | 22.96 | 1,668,854 | +0.13(+0.57%) |
Jan 12, 2021 | 22.91 | 22.91 | 22.73 | 22.83 | 2,951,084 | -0.14(-0.60%) |
Jan 11, 2021 | 23.09 | 23.09 | 22.95 | 22.97 | 1,024,655 | -0.18(-0.77%) |
Jan 08, 2021 | 23.19 | 23.19 | 23.09 | 23.15 | 1,973,697 | +0.06(+0.25%) |
Jan 07, 2021 | 23.09 | 23.15 | 23.05 | 23.09 | 1,075,015 | +0.01(+0.04%) |
Jan 06, 2021 | 23.21 | 23.21 | 23.08 | 23.09 | 1,370,121 | -0.24(-1.01%) |
Jan 05, 2021 | 23.26 | 23.33 | 23.25 | 23.32 | 1,778,236 | +0.04(+0.17%) |