Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.02 | 26.09 | 25.96 | 25.98 | 26,073 | +0.09(+0.33%) |
Mar 30, 2021 | 25.88 | 25.94 | 25.87 | 25.89 | 37,909 | -0.06(-0.23%) |
Mar 29, 2021 | 25.98 | 26.01 | 25.94 | 25.95 | 17,056 | -0.04(-0.16%) |
Mar 26, 2021 | 25.86 | 26.00 | 25.81 | 25.99 | 9,500 | +0.23(+0.90%) |
Mar 25, 2021 | 25.59 | 25.78 | 25.57 | 25.76 | 10,528 | +0.09(+0.35%) |
Mar 24, 2021 | 25.74 | 25.85 | 25.67 | 25.67 | 9,754 | -0.05(-0.20%) |
Mar 23, 2021 | 25.77 | 25.85 | 25.65 | 25.73 | 13,235 | -0.08(-0.31%) |
Mar 22, 2021 | 25.80 | 25.85 | 25.69 | 25.80 | 31,992 | +0.13(+0.52%) |
Mar 19, 2021 | 25.56 | 25.73 | 25.55 | 25.67 | 19,300 | +0.03(+0.12%) |
Mar 18, 2021 | 25.73 | 25.85 | 25.61 | 25.64 | 25,305 | -0.21(-0.79%) |
Mar 17, 2021 | 25.79 | 25.93 | 25.78 | 25.85 | 7,680 | +0.02(+0.10%) |
Mar 16, 2021 | 25.88 | 25.89 | 25.78 | 25.82 | 12,388 | +0.02(+0.09%) |
Mar 15, 2021 | 25.71 | 25.81 | 25.67 | 25.80 | 416,695 | +0.09(+0.33%) |
Mar 12, 2021 | 25.66 | 25.73 | 25.63 | 25.71 | 13,900 | +0.01(+0.05%) |
Mar 11, 2021 | 25.78 | 25.78 | 25.70 | 25.70 | 27,597 | +0.15(+0.60%) |
Mar 10, 2021 | 25.60 | 25.66 | 25.52 | 25.55 | 21,361 | +0.04(+0.15%) |
Mar 09, 2021 | 25.60 | 25.60 | 25.46 | 25.51 | 107,334 | +0.21(+0.83%) |
Mar 08, 2021 | 25.36 | 25.49 | 25.30 | 25.30 | 22,551 | -0.02(-0.09%) |
Mar 05, 2021 | 25.16 | 25.36 | 25.04 | 25.32 | 21,700 | +0.32(+1.29%) |
Mar 04, 2021 | 25.28 | 25.29 | 24.95 | 25.00 | 26,718 | -0.21(-0.85%) |
Mar 03, 2021 | 25.38 | 25.41 | 25.21 | 25.21 | 13,386 | -0.21(-0.83%) |
Mar 02, 2021 | 25.53 | 25.57 | 25.40 | 25.42 | 42,692 | -0.12(-0.47%) |
Mar 01, 2021 | 25.57 | 25.61 | 25.51 | 25.54 | 17,234 | +0.40(+1.59%) |
Feb 26, 2021 | 25.28 | 25.35 | 25.12 | 25.14 | 24,200 | -0.12(-0.46%) |
Feb 25, 2021 | 25.48 | 25.54 | 25.16 | 25.26 | 28,130 | -0.33(-1.30%) |
Feb 24, 2021 | 25.49 | 25.63 | 25.49 | 25.59 | 14,712 | +0.18(+0.69%) |
Feb 23, 2021 | 25.33 | 25.49 | 25.27 | 25.41 | 22,706 | +0.02(+0.07%) |
Feb 22, 2021 | 25.46 | 25.48 | 25.39 | 25.39 | 18,618 | -0.07(-0.28%) |
Feb 19, 2021 | 25.50 | 25.53 | 25.45 | 25.46 | 33,800 | -0.06(-0.22%) |
Feb 18, 2021 | 25.44 | 25.55 | 25.44 | 25.52 | 22,498 | -0.05(-0.20%) |
Feb 17, 2021 | 25.49 | 25.59 | 25.49 | 25.57 | 39,035 | -0.00(-0.00%) |
Feb 16, 2021 | 25.60 | 25.63 | 25.57 | 25.57 | 15,461 | -0.02(-0.06%) |
Feb 12, 2021 | 25.42 | 25.59 | 25.42 | 25.59 | 14,000 | +0.09(+0.36%) |
Feb 11, 2021 | 25.48 | 25.52 | 25.47 | 25.50 | 11,353 | -0.01(-0.04%) |
Feb 10, 2021 | 25.54 | 25.55 | 25.50 | 25.51 | 6,003 | +0.01(+0.05%) |
Feb 09, 2021 | 25.51 | 25.56 | 25.49 | 25.50 | 12,867 | +0.01(+0.04%) |
Feb 08, 2021 | 25.51 | 25.55 | 25.46 | 25.49 | 49,576 | +0.06(+0.25%) |
Feb 05, 2021 | 25.47 | 25.47 | 25.43 | 25.43 | 7,000 | +0.05(+0.21%) |
Feb 04, 2021 | 25.37 | 25.39 | 25.37 | 25.37 | 16,216 | +0.16(+0.64%) |
Feb 03, 2021 | 25.27 | 25.28 | 25.17 | 25.21 | 11,968 | +0.02(+0.09%) |
Feb 02, 2021 | 25.16 | 25.26 | 25.16 | 25.19 | 15,974 | +0.18(+0.74%) |
Feb 01, 2021 | 24.96 | 25.02 | 24.92 | 25.00 | 32,930 | +0.23(+0.93%) |
Jan 29, 2021 | 24.80 | 24.82 | 24.61 | 24.77 | 15,400 | -0.24(-0.97%) |
Jan 28, 2021 | 25.07 | 25.15 | 25.00 | 25.01 | 14,963 | +0.12(+0.47%) |
Jan 27, 2021 | 25.03 | 25.14 | 24.83 | 24.89 | 84,653 | -0.38(-1.51%) |
Jan 26, 2021 | 25.31 | 25.36 | 25.27 | 25.28 | 89,139 | -0.02(-0.07%) |
Jan 25, 2021 | 25.34 | 25.35 | 25.24 | 25.29 | 21,693 | -0.00(-0.01%) |
Jan 22, 2021 | 25.24 | 25.33 | 25.24 | 25.29 | 12,300 | -0.07(-0.28%) |
Jan 21, 2021 | 25.35 | 25.36 | 25.31 | 25.36 | 12,151 | -0.00(-0.02%) |
Jan 20, 2021 | 25.22 | 25.37 | 25.22 | 25.37 | 12,531 | +0.20(+0.80%) |
Jan 19, 2021 | 25.12 | 25.23 | 25.10 | 25.17 | 20,238 | +0.13(+0.53%) |
Jan 15, 2021 | 25.06 | 25.11 | 25.03 | 25.03 | 9,900 | -0.11(-0.44%) |
Jan 14, 2021 | 25.22 | 25.26 | 25.14 | 25.14 | 8,732 | -0.07(-0.28%) |
Jan 13, 2021 | 25.20 | 25.26 | 25.15 | 25.22 | 70,317 | +0.07(+0.26%) |
Jan 12, 2021 | 25.21 | 25.23 | 25.14 | 25.15 | 52,692 | -0.03(-0.10%) |
Jan 11, 2021 | 25.31 | 25.31 | 25.18 | 25.18 | 38,966 | -0.11(-0.44%) |
Jan 08, 2021 | 25.29 | 25.29 | 25.20 | 25.29 | 27,600 | +0.12(+0.50%) |
Jan 07, 2021 | 25.16 | 25.27 | 25.16 | 25.16 | 1,500 | +0.20(+0.79%) |
Jan 06, 2021 | 25.12 | 25.15 | 24.96 | 24.96 | 29,149 | +0.06(+0.25%) |
Jan 05, 2021 | 24.77 | 24.95 | 24.77 | 24.90 | 5,476 | +0.09(+0.35%) |