Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.10 | 22.10 | 21.99 | 22.03 | 30,443 | -0.05(-0.23%) |
Mar 30, 2021 | 22.01 | 22.12 | 22.00 | 22.08 | 34,184 | -0.03(-0.16%) |
Mar 29, 2021 | 22.05 | 22.14 | 22.04 | 22.12 | 160,578 | +0.03(+0.16%) |
Mar 26, 2021 | 21.84 | 22.08 | 21.84 | 22.08 | 88,509 | +0.35(+1.62%) |
Mar 25, 2021 | 21.59 | 21.73 | 21.56 | 21.73 | 23,737 | +0.17(+0.80%) |
Mar 24, 2021 | 21.65 | 21.73 | 21.54 | 21.56 | 40,989 | -0.18(-0.83%) |
Mar 23, 2021 | 21.87 | 21.91 | 21.71 | 21.74 | 33,470 | -0.27(-1.21%) |
Mar 22, 2021 | 21.94 | 22.06 | 21.94 | 22.00 | 30,080 | -0.03(-0.12%) |
Mar 19, 2021 | 21.95 | 22.08 | 21.87 | 22.03 | 43,496 | +0.11(+0.48%) |
Mar 18, 2021 | 22.00 | 22.13 | 21.92 | 21.92 | 48,173 | -0.22(-0.98%) |
Mar 17, 2021 | 21.93 | 22.18 | 21.90 | 22.14 | 50,035 | +0.11(+0.50%) |
Mar 16, 2021 | 22.02 | 22.06 | 21.98 | 22.03 | 223,750 | +0.05(+0.23%) |
Mar 15, 2021 | 21.91 | 21.98 | 21.84 | 21.98 | 23,324 | -0.01(-0.04%) |
Mar 12, 2021 | 21.83 | 21.99 | 21.82 | 21.99 | 58,813 | -0.03(-0.12%) |
Mar 11, 2021 | 21.92 | 22.01 | 21.86 | 22.01 | 165,154 | +0.35(+1.60%) |
Mar 10, 2021 | 21.64 | 21.70 | 21.56 | 21.67 | 28,882 | +0.10(+0.46%) |
Mar 09, 2021 | 21.51 | 21.62 | 21.51 | 21.57 | 92,101 | +0.25(+1.17%) |
Mar 08, 2021 | 21.33 | 21.47 | 21.30 | 21.32 | 26,521 | -0.27(-1.23%) |
Mar 05, 2021 | 21.54 | 21.60 | 21.32 | 21.59 | 41,357 | +0.20(+0.96%) |
Mar 04, 2021 | 21.62 | 21.70 | 21.28 | 21.38 | 37,167 | -0.21(-0.99%) |
Mar 03, 2021 | 21.67 | 21.69 | 21.57 | 21.59 | 26,989 | -0.08(-0.35%) |
Mar 02, 2021 | 21.66 | 21.74 | 21.59 | 21.67 | 47,221 | -0.04(-0.20%) |
Mar 01, 2021 | 21.53 | 21.77 | 21.53 | 21.71 | 163,626 | +0.37(+1.72%) |
Feb 26, 2021 | 21.58 | 21.58 | 21.33 | 21.35 | 85,174 | -0.35(-1.61%) |
Feb 25, 2021 | 22.05 | 22.12 | 21.63 | 21.70 | 150,389 | -0.26(-1.20%) |
Feb 24, 2021 | 21.80 | 22.00 | 21.74 | 21.96 | 93,290 | -0.01(-0.04%) |
Feb 23, 2021 | 21.84 | 22.02 | 21.68 | 21.97 | 102,449 | +0.04(+0.19%) |
Feb 22, 2021 | 21.88 | 22.05 | 21.88 | 21.93 | 52,736 | -0.01(-0.04%) |
Feb 19, 2021 | 21.95 | 22.03 | 21.90 | 21.94 | 78,848 | +0.03(+0.15%) |
Feb 18, 2021 | 21.84 | 21.90 | 21.73 | 21.90 | 27,507 | -0.02(-0.08%) |
Feb 17, 2021 | 21.86 | 21.95 | 21.80 | 21.92 | 62,920 | +0.01(+0.04%) |
Feb 16, 2021 | 21.95 | 22.01 | 21.89 | 21.91 | 92,259 | +0.10(+0.47%) |
Feb 12, 2021 | 21.64 | 21.82 | 21.64 | 21.81 | 112,941 | +0.10(+0.47%) |
Feb 11, 2021 | 21.70 | 21.72 | 21.65 | 21.71 | 63,571 | +0.18(+0.83%) |
Feb 10, 2021 | 21.66 | 21.66 | 21.47 | 21.53 | 97,293 | -0.04(-0.19%) |
Feb 09, 2021 | 21.46 | 21.61 | 21.46 | 21.57 | 107,569 | +0.09(+0.43%) |
Feb 08, 2021 | 21.42 | 21.48 | 21.41 | 21.48 | 127,236 | +0.16(+0.76%) |
Feb 05, 2021 | 21.23 | 21.32 | 21.18 | 21.31 | 142,231 | +0.18(+0.85%) |
Feb 04, 2021 | 21.08 | 21.15 | 21.06 | 21.13 | 96,705 | -0.03(-0.12%) |
Feb 03, 2021 | 21.18 | 21.18 | 21.08 | 21.16 | 47,744 | +0.01(+0.04%) |
Feb 02, 2021 | 21.10 | 21.15 | 21.01 | 21.15 | 119,585 | +0.20(+0.94%) |
Feb 01, 2021 | 20.87 | 20.97 | 20.80 | 20.95 | 82,808 | +0.41(+1.99%) |
Jan 29, 2021 | 20.77 | 20.77 | 20.48 | 20.54 | 97,359 | -0.54(-2.55%) |
Jan 28, 2021 | 20.97 | 21.16 | 20.96 | 21.08 | 92,416 | +0.18(+0.86%) |
Jan 27, 2021 | 21.07 | 21.12 | 20.90 | 20.90 | 51,169 | -0.51(-2.39%) |
Jan 26, 2021 | 21.42 | 21.42 | 21.33 | 21.42 | 62,015 | +0.02(+0.08%) |
Jan 25, 2021 | 21.32 | 21.41 | 21.18 | 21.40 | 48,473 | -0.02(-0.08%) |
Jan 22, 2021 | 21.37 | 21.45 | 21.34 | 21.42 | 50,847 | -0.16(-0.75%) |
Jan 21, 2021 | 21.59 | 21.59 | 21.46 | 21.58 | 36,422 | -0.01(-0.04%) |
Jan 20, 2021 | 21.53 | 21.60 | 21.47 | 21.59 | 64,671 | +0.14(+0.64%) |
Jan 19, 2021 | 21.47 | 21.48 | 21.40 | 21.45 | 37,997 | +0.17(+0.80%) |
Jan 15, 2021 | 21.36 | 21.36 | 21.21 | 21.28 | 85,174 | -0.28(-1.31%) |
Jan 14, 2021 | 21.48 | 21.63 | 21.46 | 21.56 | 31,956 | +0.18(+0.84%) |
Jan 13, 2021 | 21.40 | 21.44 | 21.36 | 21.38 | 46,826 | -0.02(-0.08%) |
Jan 12, 2021 | 21.24 | 21.40 | 21.19 | 21.40 | 28,603 | +0.18(+0.84%) |
Jan 11, 2021 | 21.17 | 21.30 | 21.17 | 21.22 | 74,171 | -0.22(-1.03%) |
Jan 08, 2021 | 21.36 | 21.44 | 21.26 | 21.44 | 187,337 | +0.20(+0.92%) |
Jan 07, 2021 | 21.08 | 21.24 | 21.05 | 21.24 | 84,690 | +0.06(+0.28%) |
Jan 06, 2021 | 21.04 | 21.29 | 21.02 | 21.18 | 81,264 | +0.23(+1.12%) |
Jan 05, 2021 | 20.77 | 20.98 | 20.77 | 20.95 | 30,195 | +0.26(+1.26%) |