Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.15 | 25.22 | 25.06 | 25.06 | 1,470,999 | -0.06(-0.25%) |
Mar 30, 2021 | 25.01 | 25.16 | 24.99 | 25.12 | 748,168 | +0.06(+0.26%) |
Mar 29, 2021 | 24.96 | 25.09 | 24.87 | 25.06 | 400,881 | +0.00(+0.00%) |
Mar 26, 2021 | 24.95 | 25.10 | 24.89 | 25.06 | 607,154 | +0.26(+1.03%) |
Mar 25, 2021 | 24.56 | 24.82 | 24.47 | 24.80 | 541,235 | +0.06(+0.26%) |
Mar 24, 2021 | 24.62 | 24.92 | 24.62 | 24.74 | 266,942 | +0.01(+0.04%) |
Mar 23, 2021 | 24.90 | 24.96 | 24.68 | 24.73 | 431,237 | -0.08(-0.33%) |
Mar 22, 2021 | 24.89 | 24.90 | 24.74 | 24.81 | 612,823 | -0.40(-1.60%) |
Mar 19, 2021 | 25.16 | 25.27 | 25.03 | 25.21 | 547,684 | -0.07(-0.29%) |
Mar 18, 2021 | 25.45 | 25.62 | 25.27 | 25.28 | 997,782 | -0.20(-0.79%) |
Mar 17, 2021 | 25.27 | 25.51 | 25.23 | 25.49 | 377,840 | +0.05(+0.22%) |
Mar 16, 2021 | 25.47 | 25.47 | 25.29 | 25.43 | 312,052 | -0.04(-0.14%) |
Mar 15, 2021 | 25.49 | 25.52 | 25.30 | 25.47 | 395,104 | -0.11(-0.43%) |
Mar 12, 2021 | 25.29 | 25.58 | 25.29 | 25.58 | 1,098,212 | +0.20(+0.79%) |
Mar 11, 2021 | 25.17 | 25.41 | 25.11 | 25.38 | 864,013 | +0.27(+1.06%) |
Mar 10, 2021 | 25.09 | 25.17 | 24.99 | 25.11 | 670,446 | +0.11(+0.44%) |
Mar 09, 2021 | 25.03 | 25.03 | 24.83 | 25.00 | 475,458 | +0.31(+1.26%) |
Mar 08, 2021 | 24.57 | 24.84 | 24.55 | 24.69 | 708,508 | -0.14(-0.55%) |
Mar 05, 2021 | 24.79 | 24.84 | 24.41 | 24.83 | 962,001 | +0.16(+0.67%) |
Mar 04, 2021 | 24.86 | 25.01 | 24.49 | 24.66 | 2,592,109 | +0.03(+0.11%) |
Mar 03, 2021 | 24.72 | 24.84 | 24.63 | 24.63 | 792,572 | -0.41(-1.64%) |
Mar 02, 2021 | 25.11 | 25.16 | 24.95 | 25.05 | 563,181 | -0.02(-0.07%) |
Mar 01, 2021 | 24.88 | 25.16 | 24.87 | 25.06 | 787,690 | +0.34(+1.37%) |
Feb 26, 2021 | 24.91 | 24.92 | 24.68 | 24.73 | 1,764,288 | -0.22(-0.88%) |
Feb 25, 2021 | 25.39 | 25.49 | 24.91 | 24.95 | 1,029,290 | -0.18(-0.73%) |
Feb 24, 2021 | 24.90 | 25.16 | 24.84 | 25.13 | 971,459 | +0.02(+0.07%) |
Feb 23, 2021 | 24.95 | 25.13 | 24.75 | 25.11 | 824,718 | +0.46(+1.86%) |
Feb 22, 2021 | 24.57 | 24.76 | 24.54 | 24.65 | 419,500 | -0.15(-0.59%) |
Feb 19, 2021 | 24.79 | 24.90 | 24.74 | 24.80 | 464,821 | +0.18(+0.74%) |
Feb 18, 2021 | 24.63 | 24.63 | 24.44 | 24.62 | 610,564 | -0.15(-0.59%) |
Feb 17, 2021 | 24.59 | 24.76 | 24.49 | 24.76 | 1,341,022 | -0.09(-0.37%) |
Feb 16, 2021 | 24.77 | 24.92 | 24.74 | 24.85 | 470,555 | +0.16(+0.67%) |
Feb 12, 2021 | 24.43 | 24.69 | 24.43 | 24.69 | 536,206 | +0.05(+0.22%) |
Feb 11, 2021 | 24.52 | 24.63 | 24.44 | 24.63 | 567,896 | +0.05(+0.22%) |
Feb 10, 2021 | 24.72 | 24.75 | 24.48 | 24.58 | 770,382 | -0.16(-0.63%) |
Feb 09, 2021 | 24.68 | 24.74 | 24.59 | 24.74 | 481,198 | -0.22(-0.88%) |
Feb 08, 2021 | 24.95 | 25.04 | 24.84 | 24.95 | 861,120 | +0.05(+0.22%) |
Feb 05, 2021 | 24.81 | 24.91 | 24.73 | 24.90 | 747,300 | +0.38(+1.53%) |
Feb 04, 2021 | 24.39 | 24.53 | 24.38 | 24.52 | 376,346 | +0.07(+0.30%) |
Feb 03, 2021 | 24.37 | 24.45 | 24.20 | 24.45 | 663,718 | +0.29(+1.21%) |
Feb 02, 2021 | 24.19 | 24.19 | 24.02 | 24.16 | 5,614,972 | +0.27(+1.15%) |
Feb 01, 2021 | 23.95 | 23.95 | 23.79 | 23.88 | 1,210,791 | +0.08(+0.35%) |
Jan 29, 2021 | 24.04 | 24.09 | 23.71 | 23.80 | 737,789 | -0.56(-2.29%) |
Jan 28, 2021 | 24.26 | 24.52 | 24.24 | 24.36 | 756,762 | +0.39(+1.64%) |
Jan 27, 2021 | 24.15 | 24.23 | 23.84 | 23.97 | 828,395 | -0.71(-2.89%) |
Jan 26, 2021 | 24.68 | 24.74 | 24.54 | 24.68 | 675,349 | +0.12(+0.48%) |
Jan 25, 2021 | 24.37 | 24.57 | 24.28 | 24.56 | 742,930 | -0.24(-0.96%) |
Jan 22, 2021 | 24.75 | 24.85 | 24.69 | 24.80 | 628,033 | -0.29(-1.17%) |
Jan 21, 2021 | 25.27 | 25.29 | 24.93 | 25.09 | 540,015 | -0.14(-0.54%) |
Jan 20, 2021 | 25.06 | 25.24 | 25.01 | 25.23 | 381,452 | -0.09(-0.36%) |
Jan 19, 2021 | 25.35 | 25.35 | 25.18 | 25.32 | 430,449 | +0.15(+0.58%) |
Jan 15, 2021 | 25.42 | 25.43 | 25.06 | 25.17 | 601,032 | -0.71(-2.76%) |
Jan 14, 2021 | 25.70 | 25.89 | 25.66 | 25.89 | 2,590,003 | +0.01(+0.04%) |
Jan 13, 2021 | 25.79 | 25.91 | 25.74 | 25.88 | 1,233,724 | +0.10(+0.39%) |
Jan 12, 2021 | 25.70 | 25.80 | 25.61 | 25.78 | 1,367,545 | -0.05(-0.21%) |
Jan 11, 2021 | 25.67 | 25.91 | 25.66 | 25.83 | 4,393,615 | -0.27(-1.02%) |
Jan 08, 2021 | 26.12 | 26.13 | 25.85 | 26.10 | 740,522 | +0.09(+0.35%) |
Jan 07, 2021 | 25.84 | 26.02 | 25.77 | 26.01 | 862,264 | +0.06(+0.25%) |
Jan 06, 2021 | 25.70 | 26.09 | 25.68 | 25.94 | 2,061,387 | +0.80(+3.20%) |
Jan 05, 2021 | 24.96 | 25.22 | 24.96 | 25.14 | 1,816,827 | +0.20(+0.81%) |