Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.42 | 25.45 | 25.33 | 25.37 | 1,931,292 | -0.03(-0.13%) |
Mar 30, 2021 | 25.36 | 25.41 | 25.30 | 25.40 | 673,855 | -0.02(-0.06%) |
Mar 29, 2021 | 25.37 | 25.46 | 25.30 | 25.42 | 995,674 | -0.02(-0.09%) |
Mar 26, 2021 | 25.25 | 25.45 | 25.22 | 25.44 | 893,216 | +0.39(+1.54%) |
Mar 25, 2021 | 24.95 | 25.10 | 24.84 | 25.05 | 1,296,103 | +0.13(+0.52%) |
Mar 24, 2021 | 24.92 | 25.10 | 24.92 | 24.92 | 1,055,659 | -0.07(-0.29%) |
Mar 23, 2021 | 25.19 | 25.22 | 24.95 | 25.00 | 838,469 | -0.28(-1.10%) |
Mar 22, 2021 | 25.28 | 25.32 | 25.19 | 25.27 | 903,891 | -0.00(-0.02%) |
Mar 19, 2021 | 25.28 | 25.32 | 25.07 | 25.28 | 1,351,483 | +0.04(+0.17%) |
Mar 18, 2021 | 25.38 | 25.51 | 25.23 | 25.23 | 1,322,481 | -0.21(-0.84%) |
Mar 17, 2021 | 25.29 | 25.50 | 25.21 | 25.45 | 1,079,341 | +0.11(+0.44%) |
Mar 16, 2021 | 25.42 | 25.42 | 25.29 | 25.34 | 1,146,875 | -0.10(-0.41%) |
Mar 15, 2021 | 25.47 | 25.47 | 25.22 | 25.44 | 1,204,148 | -0.07(-0.28%) |
Mar 12, 2021 | 25.32 | 25.51 | 25.24 | 25.51 | 1,906,005 | +0.06(+0.25%) |
Mar 11, 2021 | 25.33 | 25.45 | 25.30 | 25.45 | 1,025,381 | +0.21(+0.82%) |
Mar 10, 2021 | 25.25 | 25.27 | 25.09 | 25.24 | 1,072,743 | +0.04(+0.16%) |
Mar 09, 2021 | 25.38 | 25.38 | 25.16 | 25.20 | 1,118,418 | +0.05(+0.19%) |
Mar 08, 2021 | 25.03 | 25.26 | 24.93 | 25.15 | 1,251,611 | +0.10(+0.41%) |
Mar 05, 2021 | 24.91 | 25.07 | 24.71 | 25.05 | 949,602 | +0.32(+1.30%) |
Mar 04, 2021 | 25.01 | 25.10 | 24.60 | 24.73 | 1,944,817 | -0.11(-0.43%) |
Mar 03, 2021 | 24.92 | 25.02 | 24.77 | 24.84 | 1,392,501 | -0.11(-0.45%) |
Mar 02, 2021 | 24.92 | 25.01 | 24.84 | 24.95 | 1,106,723 | +0.03(+0.13%) |
Mar 01, 2021 | 24.68 | 24.93 | 24.68 | 24.92 | 2,113,439 | +0.45(+1.85%) |
Feb 26, 2021 | 24.83 | 24.83 | 24.44 | 24.46 | 2,436,347 | -0.46(-1.86%) |
Feb 25, 2021 | 25.29 | 25.42 | 24.88 | 24.93 | 1,173,523 | -0.22(-0.87%) |
Feb 24, 2021 | 24.92 | 25.20 | 24.83 | 25.15 | 1,180,472 | +0.17(+0.67%) |
Feb 23, 2021 | 24.81 | 25.05 | 24.66 | 24.98 | 1,093,764 | +0.24(+0.96%) |
Feb 22, 2021 | 24.60 | 24.88 | 24.58 | 24.74 | 1,369,433 | +0.09(+0.35%) |
Feb 19, 2021 | 24.72 | 24.75 | 24.62 | 24.65 | 1,131,210 | +0.10(+0.39%) |
Feb 18, 2021 | 24.58 | 24.58 | 24.38 | 24.56 | 632,819 | -0.14(-0.58%) |
Feb 17, 2021 | 24.69 | 24.73 | 24.56 | 24.70 | 813,655 | -0.02(-0.10%) |
Feb 16, 2021 | 24.78 | 24.82 | 24.68 | 24.73 | 1,475,978 | +0.25(+1.04%) |
Feb 12, 2021 | 24.26 | 24.49 | 24.23 | 24.47 | 932,096 | +0.13(+0.55%) |
Feb 11, 2021 | 24.32 | 24.37 | 24.23 | 24.34 | 1,134,533 | +0.11(+0.46%) |
Feb 10, 2021 | 24.32 | 24.38 | 24.11 | 24.23 | 825,043 | +0.01(+0.03%) |
Feb 09, 2021 | 24.09 | 24.25 | 24.07 | 24.22 | 998,306 | +0.02(+0.10%) |
Feb 08, 2021 | 24.13 | 24.19 | 24.04 | 24.19 | 818,630 | +0.21(+0.89%) |
Feb 05, 2021 | 23.94 | 24.03 | 23.86 | 23.98 | 830,713 | +0.10(+0.43%) |
Feb 04, 2021 | 23.85 | 23.88 | 23.76 | 23.88 | 797,980 | -0.02(-0.10%) |
Feb 03, 2021 | 23.82 | 23.94 | 23.78 | 23.90 | 815,475 | +0.03(+0.13%) |
Feb 02, 2021 | 23.77 | 23.88 | 23.67 | 23.87 | 804,052 | +0.15(+0.64%) |
Feb 01, 2021 | 23.76 | 23.77 | 23.61 | 23.72 | 1,681,058 | +0.27(+1.15%) |
Jan 29, 2021 | 23.74 | 23.75 | 23.37 | 23.45 | 1,233,727 | -0.61(-2.54%) |
Jan 28, 2021 | 23.96 | 24.18 | 23.95 | 24.06 | 862,765 | +0.09(+0.36%) |
Jan 27, 2021 | 24.08 | 24.17 | 23.84 | 23.97 | 1,514,812 | -0.48(-1.95%) |
Jan 26, 2021 | 24.39 | 24.46 | 24.34 | 24.45 | 1,037,667 | +0.18(+0.75%) |
Jan 25, 2021 | 24.22 | 24.27 | 24.02 | 24.27 | 810,158 | -0.02(-0.10%) |
Jan 22, 2021 | 24.27 | 24.34 | 24.20 | 24.29 | 1,102,873 | -0.25(-1.04%) |
Jan 21, 2021 | 24.65 | 24.65 | 24.42 | 24.54 | 948,389 | -0.07(-0.29%) |
Jan 20, 2021 | 24.57 | 24.64 | 24.46 | 24.61 | 763,263 | +0.09(+0.36%) |
Jan 19, 2021 | 24.53 | 24.54 | 24.44 | 24.53 | 1,362,532 | +0.14(+0.55%) |
Jan 15, 2021 | 24.50 | 24.53 | 24.26 | 24.39 | 1,093,428 | -0.47(-1.88%) |
Jan 14, 2021 | 24.74 | 24.91 | 24.61 | 24.86 | 1,117,692 | +0.20(+0.80%) |
Jan 13, 2021 | 24.70 | 24.80 | 24.65 | 24.66 | 1,504,157 | -0.05(-0.19%) |
Jan 12, 2021 | 24.57 | 24.73 | 24.52 | 24.71 | 1,363,441 | +0.16(+0.65%) |
Jan 11, 2021 | 24.42 | 24.62 | 24.39 | 24.55 | 1,034,688 | -0.34(-1.37%) |
Jan 08, 2021 | 24.87 | 24.89 | 24.65 | 24.89 | 1,055,267 | +0.16(+0.64%) |
Jan 07, 2021 | 24.69 | 24.77 | 24.64 | 24.73 | 1,566,781 | +0.17(+0.68%) |
Jan 06, 2021 | 24.37 | 24.69 | 24.30 | 24.57 | 1,419,203 | +0.57(+2.38%) |
Jan 05, 2021 | 23.80 | 24.07 | 23.79 | 24.00 | 860,099 | +0.31(+1.31%) |