Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.72 | 23.06 | 22.65 | 22.80 | 785,540 | +0.22(+0.96%) |
Mar 30, 2021 | 22.48 | 22.73 | 22.34 | 22.58 | 1,084,220 | +0.10(+0.46%) |
Mar 29, 2021 | 23.19 | 23.29 | 22.40 | 22.48 | 1,065,160 | -0.82(-3.53%) |
Mar 26, 2021 | 22.54 | 23.33 | 22.41 | 23.30 | 577,258 | +0.97(+4.32%) |
Mar 25, 2021 | 21.78 | 22.50 | 21.49 | 22.33 | 738,651 | +0.33(+1.51%) |
Mar 24, 2021 | 22.58 | 22.83 | 22.00 | 22.00 | 790,304 | -0.27(-1.23%) |
Mar 23, 2021 | 23.09 | 23.30 | 22.09 | 22.28 | 906,697 | -0.83(-3.61%) |
Mar 22, 2021 | 23.19 | 23.45 | 22.98 | 23.11 | 758,157 | +0.02(+0.08%) |
Mar 19, 2021 | 22.95 | 23.46 | 22.48 | 23.09 | 2,789,218 | +0.03(+0.12%) |
Mar 18, 2021 | 23.49 | 23.91 | 23.01 | 23.06 | 1,925,189 | -0.80(-3.37%) |
Mar 17, 2021 | 23.53 | 23.91 | 23.32 | 23.87 | 1,511,952 | +0.36(+1.53%) |
Mar 16, 2021 | 23.48 | 23.88 | 23.29 | 23.51 | 1,237,952 | +0.13(+0.55%) |
Mar 15, 2021 | 23.14 | 23.39 | 22.95 | 23.38 | 1,031,224 | +0.13(+0.57%) |
Mar 12, 2021 | 23.06 | 23.28 | 22.99 | 23.25 | 784,867 | -0.02(-0.08%) |
Mar 11, 2021 | 23.28 | 23.51 | 23.09 | 23.27 | 1,762,807 | +0.29(+1.27%) |
Mar 10, 2021 | 23.07 | 23.26 | 22.82 | 22.97 | 938,275 | -0.03(-0.12%) |
Mar 09, 2021 | 22.60 | 23.19 | 22.23 | 23.00 | 1,410,147 | +1.00(+4.54%) |
Mar 08, 2021 | 22.09 | 22.38 | 21.90 | 22.00 | 1,040,370 | -0.02(-0.09%) |
Mar 05, 2021 | 21.68 | 22.08 | 21.00 | 22.02 | 1,566,342 | +0.78(+3.69%) |
Mar 04, 2021 | 21.80 | 22.05 | 20.94 | 21.24 | 1,732,047 | -0.58(-2.68%) |
Mar 03, 2021 | 22.12 | 22.37 | 21.79 | 21.82 | 1,079,608 | -0.38(-1.70%) |
Mar 02, 2021 | 22.91 | 23.09 | 22.19 | 22.20 | 1,119,842 | -1.06(-4.54%) |
Mar 01, 2021 | 23.15 | 23.43 | 22.95 | 23.26 | 1,149,779 | +0.75(+3.31%) |
Feb 26, 2021 | 22.45 | 22.79 | 22.02 | 22.51 | 1,206,461 | +0.24(+1.06%) |
Feb 25, 2021 | 23.47 | 23.52 | 22.24 | 22.28 | 1,155,346 | -1.18(-5.03%) |
Feb 24, 2021 | 22.63 | 23.48 | 22.41 | 23.45 | 1,261,077 | +0.95(+4.23%) |
Feb 23, 2021 | 22.58 | 22.64 | 21.76 | 22.50 | 1,275,887 | -0.26(-1.16%) |
Feb 22, 2021 | 22.18 | 23.03 | 22.04 | 22.77 | 2,349,232 | +0.48(+2.16%) |
Feb 19, 2021 | 21.92 | 22.40 | 21.87 | 22.29 | 701,418 | +0.49(+2.25%) |
Feb 18, 2021 | 21.72 | 21.87 | 21.44 | 21.79 | 1,157,451 | -0.13(-0.60%) |
Feb 17, 2021 | 22.12 | 22.20 | 21.62 | 21.93 | 819,406 | -0.28(-1.27%) |
Feb 16, 2021 | 22.44 | 22.79 | 22.10 | 22.21 | 1,131,780 | -0.03(-0.13%) |
Feb 12, 2021 | 22.12 | 22.32 | 21.80 | 22.24 | 1,241,240 | +0.28(+1.29%) |
Feb 11, 2021 | 21.70 | 21.97 | 21.30 | 21.96 | 2,086,948 | +0.48(+2.24%) |
Feb 10, 2021 | 22.27 | 22.34 | 21.35 | 21.47 | 1,262,226 | -0.75(-3.39%) |
Feb 09, 2021 | 20.66 | 22.26 | 20.36 | 22.23 | 2,486,700 | -0.65(-2.84%) |
Feb 08, 2021 | 22.08 | 22.88 | 22.08 | 22.88 | 1,661,978 | +0.91(+4.16%) |
Feb 05, 2021 | 22.02 | 22.14 | 21.78 | 21.96 | 823,358 | +0.08(+0.34%) |
Feb 04, 2021 | 21.70 | 22.00 | 21.46 | 21.89 | 1,342,515 | +0.21(+0.96%) |
Feb 03, 2021 | 21.46 | 21.90 | 21.30 | 21.68 | 1,940,466 | +0.11(+0.52%) |
Feb 02, 2021 | 21.56 | 21.65 | 21.15 | 21.57 | 1,285,185 | +0.32(+1.51%) |
Feb 01, 2021 | 20.63 | 21.29 | 20.53 | 21.25 | 1,082,552 | +0.92(+4.55%) |
Jan 29, 2021 | 20.73 | 20.78 | 20.30 | 20.32 | 1,282,276 | -0.38(-1.82%) |
Jan 28, 2021 | 20.71 | 21.08 | 20.12 | 20.70 | 1,328,076 | +0.32(+1.57%) |
Jan 27, 2021 | 21.03 | 21.23 | 20.29 | 20.38 | 1,238,817 | -1.15(-5.34%) |
Jan 26, 2021 | 22.05 | 22.07 | 21.43 | 21.53 | 869,519 | -0.31(-1.42%) |
Jan 25, 2021 | 21.93 | 22.11 | 21.63 | 21.84 | 977,952 | +0.00(+0.00%) |
Jan 22, 2021 | 21.45 | 21.85 | 21.42 | 21.84 | 739,060 | +0.07(+0.30%) |
Jan 21, 2021 | 22.06 | 22.06 | 21.67 | 21.78 | 795,414 | -0.28(-1.28%) |
Jan 20, 2021 | 22.32 | 22.56 | 21.98 | 22.06 | 870,062 | -0.16(-0.72%) |
Jan 19, 2021 | 21.55 | 22.23 | 21.39 | 22.22 | 1,567,452 | +0.97(+4.57%) |
Jan 15, 2021 | 21.13 | 21.39 | 20.84 | 21.25 | 1,285,775 | -0.52(-2.38%) |
Jan 14, 2021 | 21.60 | 21.99 | 21.46 | 21.77 | 1,190,951 | +0.34(+1.58%) |
Jan 13, 2021 | 21.55 | 21.69 | 21.26 | 21.43 | 895,897 | -0.08(-0.35%) |
Jan 12, 2021 | 21.59 | 21.90 | 21.46 | 21.50 | 1,056,306 | -0.05(-0.22%) |
Jan 11, 2021 | 20.89 | 21.56 | 20.84 | 21.55 | 645,918 | +0.30(+1.42%) |
Jan 08, 2021 | 21.69 | 21.70 | 21.05 | 21.25 | 834,280 | -0.22(-1.01%) |
Jan 07, 2021 | 21.27 | 21.65 | 21.08 | 21.46 | 1,161,528 | +0.32(+1.52%) |
Jan 06, 2021 | 20.67 | 21.37 | 20.42 | 21.14 | 1,491,352 | +0.92(+4.57%) |
Jan 05, 2021 | 19.64 | 20.30 | 19.64 | 20.22 | 923,495 | +0.52(+2.63%) |