Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.02 | 23.08 | 22.95 | 23.07 | 66,781 | +0.07(+0.32%) |
Mar 30, 2021 | 22.93 | 23.05 | 22.93 | 23.00 | 60,570 | +0.07(+0.32%) |
Mar 29, 2021 | 23.04 | 23.15 | 22.87 | 22.93 | 96,933 | -0.12(-0.51%) |
Mar 26, 2021 | 22.96 | 23.11 | 22.86 | 23.05 | 91,950 | +0.07(+0.32%) |
Mar 25, 2021 | 22.94 | 22.97 | 22.86 | 22.97 | 37,039 | +0.09(+0.40%) |
Mar 24, 2021 | 22.86 | 22.97 | 22.86 | 22.88 | 81,858 | +0.03(+0.12%) |
Mar 23, 2021 | 22.89 | 22.99 | 22.79 | 22.86 | 42,501 | -0.08(-0.36%) |
Mar 22, 2021 | 22.77 | 22.94 | 22.77 | 22.94 | 108,484 | +0.11(+0.48%) |
Mar 19, 2021 | 22.94 | 23.01 | 22.79 | 22.83 | 76,203 | -0.11(-0.47%) |
Mar 18, 2021 | 22.99 | 23.06 | 22.92 | 22.94 | 91,302 | -0.18(-0.79%) |
Mar 17, 2021 | 23.09 | 23.19 | 23.06 | 23.12 | 41,372 | -0.09(-0.39%) |
Mar 16, 2021 | 23.23 | 23.27 | 23.17 | 23.21 | 79,677 | -0.05(-0.20%) |
Mar 15, 2021 | 23.33 | 23.33 | 23.23 | 23.26 | 97,141 | -0.06(-0.27%) |
Mar 12, 2021 | 23.42 | 23.48 | 23.24 | 23.32 | 101,421 | -0.04(-0.19%) |
Mar 11, 2021 | 23.33 | 23.50 | 23.26 | 23.36 | 105,080 | +0.17(+0.74%) |
Mar 10, 2021 | 23.03 | 23.28 | 22.97 | 23.19 | 65,124 | +0.14(+0.63%) |
Mar 09, 2021 | 22.95 | 23.15 | 22.93 | 23.05 | 46,941 | +0.13(+0.55%) |
Mar 08, 2021 | 23.03 | 23.07 | 22.84 | 22.92 | 89,438 | -0.13(-0.55%) |
Mar 05, 2021 | 22.89 | 23.05 | 22.83 | 23.05 | 84,336 | +0.14(+0.63%) |
Mar 04, 2021 | 22.91 | 22.98 | 22.78 | 22.90 | 87,699 | +0.02(+0.08%) |
Mar 03, 2021 | 22.87 | 23.00 | 22.79 | 22.88 | 76,729 | -0.08(-0.36%) |
Mar 02, 2021 | 22.79 | 22.99 | 22.78 | 22.96 | 56,991 | +0.14(+0.64%) |
Mar 01, 2021 | 22.92 | 23.09 | 22.79 | 22.82 | 65,537 | +0.05(+0.20%) |
Feb 26, 2021 | 22.62 | 22.83 | 22.60 | 22.77 | 89,855 | +0.11(+0.48%) |
Feb 25, 2021 | 22.65 | 22.76 | 22.48 | 22.67 | 126,208 | -0.05(-0.20%) |
Feb 24, 2021 | 22.59 | 22.73 | 22.55 | 22.71 | 176,596 | +0.09(+0.40%) |
Feb 23, 2021 | 22.62 | 22.66 | 22.51 | 22.62 | 165,778 | -0.03(-0.12%) |
Feb 22, 2021 | 22.92 | 22.96 | 22.54 | 22.65 | 195,945 | -0.28(-1.22%) |
Feb 19, 2021 | 22.96 | 22.99 | 22.85 | 22.93 | 128,822 | -0.07(-0.32%) |
Feb 18, 2021 | 23.06 | 23.06 | 22.91 | 23.00 | 136,143 | -0.11(-0.47%) |
Feb 17, 2021 | 23.21 | 23.25 | 23.11 | 23.11 | 76,282 | -0.04(-0.16%) |
Feb 16, 2021 | 23.28 | 23.34 | 23.09 | 23.15 | 144,640 | -0.21(-0.89%) |
Feb 12, 2021 | 23.38 | 23.44 | 23.32 | 23.35 | 96,147 | -0.07(-0.30%) |
Feb 11, 2021 | 23.48 | 23.49 | 23.34 | 23.42 | 86,013 | +0.02(+0.08%) |
Feb 10, 2021 | 23.34 | 23.42 | 23.31 | 23.41 | 70,538 | +0.00(+0.00%) |
Feb 09, 2021 | 23.50 | 23.50 | 23.41 | 23.41 | 62,412 | -0.05(-0.19%) |
Feb 08, 2021 | 23.50 | 23.50 | 23.41 | 23.45 | 66,761 | -0.05(-0.19%) |
Feb 05, 2021 | 23.44 | 23.50 | 23.37 | 23.50 | 48,023 | +0.05(+0.23%) |
Feb 04, 2021 | 23.32 | 23.44 | 23.25 | 23.44 | 38,395 | +0.12(+0.50%) |
Feb 03, 2021 | 23.42 | 23.44 | 23.31 | 23.32 | 47,299 | -0.15(-0.65%) |
Feb 02, 2021 | 23.33 | 23.50 | 23.32 | 23.48 | 69,839 | +0.12(+0.50%) |
Feb 01, 2021 | 23.36 | 23.42 | 23.28 | 23.36 | 116,897 | -0.09(-0.39%) |
Jan 29, 2021 | 23.39 | 23.45 | 23.29 | 23.45 | 30,651 | +0.06(+0.27%) |
Jan 28, 2021 | 23.22 | 23.39 | 23.13 | 23.39 | 65,886 | +0.16(+0.70%) |
Jan 27, 2021 | 23.32 | 23.34 | 23.14 | 23.23 | 56,637 | -0.09(-0.39%) |
Jan 26, 2021 | 23.27 | 23.36 | 23.22 | 23.32 | 80,462 | +0.05(+0.23%) |
Jan 25, 2021 | 23.20 | 23.32 | 23.10 | 23.26 | 150,456 | +0.06(+0.27%) |
Jan 22, 2021 | 23.03 | 23.21 | 23.03 | 23.20 | 85,425 | +0.11(+0.47%) |
Jan 21, 2021 | 23.03 | 23.09 | 22.95 | 23.09 | 109,696 | +0.08(+0.35%) |
Jan 20, 2021 | 22.92 | 23.01 | 22.92 | 23.01 | 114,800 | +0.07(+0.31%) |
Jan 19, 2021 | 22.87 | 22.94 | 22.82 | 22.94 | 101,284 | +0.04(+0.16%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.79 | 22.90 | 85,203 | -0.04(-0.16%) |
Jan 14, 2021 | 22.92 | 23.04 | 22.90 | 22.94 | 77,008 | -0.05(-0.23%) |
Jan 13, 2021 | 23.00 | 23.00 | 22.83 | 22.99 | 110,429 | -0.01(-0.04%) |
Jan 12, 2021 | 23.00 | 23.07 | 22.92 | 23.00 | 105,248 | +0.01(+0.04%) |
Jan 11, 2021 | 23.02 | 23.02 | 22.90 | 22.99 | 113,047 | +0.00(+0.00%) |
Jan 08, 2021 | 22.97 | 23.03 | 22.90 | 22.99 | 105,379 | +0.00(+0.00%) |
Jan 07, 2021 | 23.04 | 23.11 | 22.94 | 22.99 | 106,051 | -0.07(-0.31%) |
Jan 06, 2021 | 23.11 | 23.14 | 23.02 | 23.06 | 143,803 | -0.07(-0.31%) |
Jan 05, 2021 | 23.01 | 23.16 | 23.01 | 23.13 | 111,269 | +0.08(+0.35%) |