Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.29 | 23.82 | 23.29 | 23.66 | 207,951 | +0.34(+1.46%) |
Mar 30, 2021 | 23.50 | 23.54 | 23.31 | 23.32 | 126,858 | -0.42(-1.77%) |
Mar 29, 2021 | 23.74 | 23.86 | 23.53 | 23.74 | 76,101 | -0.07(-0.29%) |
Mar 26, 2021 | 23.85 | 23.90 | 23.78 | 23.81 | 103,500 | +0.32(+1.36%) |
Mar 25, 2021 | 23.58 | 23.61 | 23.34 | 23.49 | 106,190 | -0.30(-1.26%) |
Mar 24, 2021 | 23.67 | 23.92 | 23.67 | 23.79 | 95,096 | +0.35(+1.49%) |
Mar 23, 2021 | 23.71 | 23.81 | 23.42 | 23.44 | 99,795 | -0.60(-2.50%) |
Mar 22, 2021 | 23.99 | 24.07 | 23.85 | 24.04 | 113,220 | +0.09(+0.38%) |
Mar 19, 2021 | 23.64 | 24.02 | 23.55 | 23.95 | 162,100 | +0.38(+1.61%) |
Mar 18, 2021 | 24.09 | 24.09 | 23.40 | 23.57 | 446,031 | -0.84(-3.44%) |
Mar 17, 2021 | 24.38 | 24.48 | 24.27 | 24.41 | 180,947 | -0.02(-0.08%) |
Mar 16, 2021 | 24.43 | 24.45 | 24.28 | 24.43 | 242,441 | -0.02(-0.08%) |
Mar 15, 2021 | 24.42 | 24.50 | 24.30 | 24.45 | 125,253 | -0.03(-0.12%) |
Mar 12, 2021 | 24.54 | 24.55 | 24.34 | 24.48 | 189,900 | -0.12(-0.49%) |
Mar 11, 2021 | 24.46 | 24.61 | 24.38 | 24.60 | 534,216 | +0.34(+1.40%) |
Mar 10, 2021 | 24.18 | 24.31 | 24.09 | 24.26 | 142,900 | +0.02(+0.08%) |
Mar 09, 2021 | 24.24 | 24.32 | 24.18 | 24.24 | 506,776 | +0.02(+0.08%) |
Mar 08, 2021 | 24.35 | 24.35 | 24.16 | 24.22 | 460,980 | -0.28(-1.14%) |
Mar 05, 2021 | 24.40 | 24.50 | 24.26 | 24.50 | 208,600 | +0.43(+1.79%) |
Mar 04, 2021 | 24.07 | 24.39 | 23.91 | 24.07 | 543,961 | +0.00(+0.00%) |
Mar 03, 2021 | 24.15 | 24.18 | 24.00 | 24.07 | 138,189 | -0.10(-0.41%) |
Mar 02, 2021 | 24.22 | 24.36 | 24.07 | 24.17 | 291,295 | +0.15(+0.62%) |
Mar 01, 2021 | 24.38 | 24.38 | 23.94 | 24.02 | 602,992 | -0.24(-0.99%) |
Feb 26, 2021 | 24.48 | 24.54 | 24.23 | 24.26 | 337,700 | -0.49(-1.98%) |
Feb 25, 2021 | 24.95 | 24.95 | 24.72 | 24.75 | 731,267 | -0.31(-1.24%) |
Feb 24, 2021 | 24.82 | 25.10 | 24.74 | 25.06 | 408,383 | +0.28(+1.13%) |
Feb 23, 2021 | 24.65 | 24.79 | 24.45 | 24.78 | 241,033 | +0.07(+0.28%) |
Feb 22, 2021 | 24.36 | 24.74 | 24.36 | 24.71 | 221,166 | +0.53(+2.19%) |
Feb 19, 2021 | 24.34 | 24.49 | 24.18 | 24.18 | 244,800 | -0.01(-0.04%) |
Feb 18, 2021 | 24.31 | 24.34 | 24.12 | 24.19 | 228,527 | -0.06(-0.25%) |
Feb 17, 2021 | 24.10 | 24.26 | 24.00 | 24.25 | 135,970 | +0.07(+0.29%) |
Feb 16, 2021 | 24.06 | 24.21 | 24.00 | 24.18 | 238,552 | +0.34(+1.43%) |
Feb 12, 2021 | 23.60 | 23.92 | 23.60 | 23.84 | 208,500 | +0.22(+0.93%) |
Feb 11, 2021 | 23.75 | 23.83 | 23.58 | 23.62 | 89,617 | -0.06(-0.25%) |
Feb 10, 2021 | 23.81 | 23.81 | 23.60 | 23.68 | 106,350 | -0.07(-0.29%) |
Feb 09, 2021 | 23.71 | 23.81 | 23.58 | 23.75 | 167,713 | +0.09(+0.38%) |
Feb 08, 2021 | 23.56 | 23.71 | 23.53 | 23.66 | 177,514 | +0.29(+1.24%) |
Feb 05, 2021 | 23.48 | 23.50 | 23.30 | 23.37 | 316,200 | +0.19(+0.82%) |
Feb 04, 2021 | 23.00 | 23.22 | 22.90 | 23.18 | 97,398 | +0.11(+0.48%) |
Feb 03, 2021 | 23.03 | 23.15 | 22.96 | 23.07 | 142,230 | +0.13(+0.57%) |
Feb 02, 2021 | 23.13 | 23.13 | 22.91 | 22.94 | 113,230 | -0.08(-0.35%) |
Feb 01, 2021 | 23.01 | 23.06 | 22.80 | 23.02 | 302,707 | +0.49(+2.17%) |
Jan 29, 2021 | 22.79 | 22.79 | 22.49 | 22.53 | 80,500 | +0.00(+0.00%) |
Jan 28, 2021 | 22.81 | 22.94 | 22.51 | 22.53 | 74,107 | -0.06(-0.27%) |
Jan 27, 2021 | 22.63 | 22.73 | 22.44 | 22.59 | 91,865 | -0.08(-0.35%) |
Jan 26, 2021 | 22.64 | 22.70 | 22.60 | 22.67 | 221,088 | +0.14(+0.62%) |
Jan 25, 2021 | 22.28 | 22.53 | 22.28 | 22.53 | 153,095 | +0.34(+1.53%) |
Jan 22, 2021 | 22.23 | 22.37 | 22.17 | 22.19 | 97,900 | -0.38(-1.68%) |
Jan 21, 2021 | 22.62 | 22.64 | 22.54 | 22.57 | 211,872 | -0.01(-0.04%) |
Jan 20, 2021 | 22.45 | 22.63 | 22.45 | 22.58 | 119,935 | +0.09(+0.40%) |
Jan 19, 2021 | 22.65 | 22.65 | 22.48 | 22.49 | 271,024 | -0.16(-0.71%) |
Jan 15, 2021 | 22.84 | 22.84 | 22.58 | 22.65 | 115,600 | -0.25(-1.09%) |
Jan 14, 2021 | 22.70 | 22.97 | 22.69 | 22.90 | 195,765 | +0.21(+0.93%) |
Jan 13, 2021 | 22.79 | 22.81 | 22.69 | 22.69 | 136,061 | -0.12(-0.53%) |
Jan 12, 2021 | 22.53 | 22.85 | 22.47 | 22.81 | 665,309 | +0.51(+2.29%) |
Jan 11, 2021 | 22.18 | 22.36 | 22.11 | 22.30 | 125,259 | -0.17(-0.76%) |
Jan 08, 2021 | 22.58 | 22.58 | 22.32 | 22.47 | 93,700 | -0.11(-0.49%) |
Jan 07, 2021 | 22.60 | 22.64 | 22.55 | 22.58 | 135,008 | -0.04(-0.18%) |
Jan 06, 2021 | 22.62 | 22.68 | 22.54 | 22.62 | 122,528 | -0.05(-0.22%) |
Jan 05, 2021 | 22.36 | 22.70 | 22.36 | 22.67 | 188,100 | +0.58(+2.63%) |