Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 146 | +0.05(+0.24%) |
Mar 30, 2021 | 21.10 | 21.14 | 21.09 | 21.14 | 4,001 | +0.10(+0.47%) |
Mar 29, 2021 | 21.15 | 21.15 | 21.02 | 21.04 | 4,778 | -0.20(-0.96%) |
Mar 26, 2021 | 20.98 | 21.24 | 20.95 | 21.24 | 6,169 | +0.62(+3.00%) |
Mar 25, 2021 | 20.53 | 20.62 | 20.50 | 20.62 | 5,072 | -0.06(-0.28%) |
Mar 24, 2021 | 20.78 | 20.83 | 20.68 | 20.68 | 7,665 | -0.32(-1.52%) |
Mar 23, 2021 | 21.05 | 21.14 | 20.89 | 21.00 | 7,456 | -0.23(-1.08%) |
Mar 22, 2021 | 21.24 | 21.30 | 21.21 | 21.23 | 13,405 | +0.01(+0.04%) |
Mar 19, 2021 | 21.14 | 21.23 | 21.14 | 21.22 | 1,382 | -0.21(-1.00%) |
Mar 18, 2021 | 21.59 | 21.59 | 21.44 | 21.44 | 1,324 | -0.30(-1.37%) |
Mar 17, 2021 | 21.56 | 21.80 | 21.45 | 21.74 | 10,464 | +0.02(+0.10%) |
Mar 16, 2021 | 21.64 | 21.71 | 21.59 | 21.71 | 3,297 | +0.30(+1.42%) |
Mar 15, 2021 | 21.43 | 21.43 | 21.36 | 21.41 | 6,006 | -0.26(-1.18%) |
Mar 12, 2021 | 21.61 | 21.67 | 21.51 | 21.67 | 6,169 | -0.30(-1.36%) |
Mar 11, 2021 | 21.86 | 21.98 | 21.75 | 21.96 | 4,355 | +0.79(+3.74%) |
Mar 10, 2021 | 21.23 | 21.24 | 21.12 | 21.17 | 2,337 | -0.10(-0.46%) |
Mar 09, 2021 | 21.25 | 21.37 | 21.22 | 21.27 | 8,777 | +0.29(+1.36%) |
Mar 08, 2021 | 21.16 | 21.16 | 20.93 | 20.98 | 27,984 | -1.02(-4.64%) |
Mar 05, 2021 | 22.19 | 22.19 | 21.86 | 22.00 | 17,763 | -0.11(-0.51%) |
Mar 04, 2021 | 22.38 | 22.48 | 22.11 | 22.12 | 4,250 | -0.65(-2.86%) |
Mar 03, 2021 | 22.72 | 22.84 | 22.72 | 22.77 | 2,520 | +0.29(+1.30%) |
Mar 02, 2021 | 22.59 | 22.59 | 22.46 | 22.47 | 7,247 | -0.51(-2.21%) |
Mar 01, 2021 | 22.93 | 23.03 | 22.86 | 22.98 | 4,581 | +0.34(+1.52%) |
Feb 26, 2021 | 22.69 | 22.74 | 22.54 | 22.64 | 7,233 | -0.28(-1.23%) |
Feb 25, 2021 | 23.28 | 23.29 | 22.92 | 22.92 | 6,908 | -0.40(-1.73%) |
Feb 24, 2021 | 23.12 | 23.32 | 23.03 | 23.32 | 10,049 | -0.29(-1.24%) |
Feb 23, 2021 | 23.63 | 23.73 | 23.50 | 23.62 | 9,866 | -0.03(-0.13%) |
Feb 22, 2021 | 23.69 | 23.74 | 23.58 | 23.65 | 7,774 | -1.21(-4.86%) |
Feb 19, 2021 | 24.97 | 24.97 | 24.85 | 24.85 | 3,084 | +0.07(+0.30%) |
Feb 18, 2021 | 24.73 | 24.78 | 24.57 | 24.78 | 16,767 | -0.90(-3.49%) |
Feb 17, 2021 | 25.57 | 25.68 | 25.55 | 25.68 | 7,214 | +0.11(+0.45%) |
Feb 16, 2021 | 25.60 | 25.67 | 25.45 | 25.56 | 10,845 | +0.33(+1.29%) |
Feb 12, 2021 | 25.22 | 25.32 | 25.21 | 25.24 | 4,786 | -0.01(-0.04%) |
Feb 11, 2021 | 25.25 | 25.25 | 25.22 | 25.25 | 3,479 | +0.16(+0.65%) |
Feb 10, 2021 | 25.20 | 25.20 | 24.89 | 25.08 | 5,325 | +0.49(+1.99%) |
Feb 09, 2021 | 24.34 | 24.63 | 24.34 | 24.59 | 14,045 | +0.54(+2.23%) |
Feb 08, 2021 | 24.05 | 24.06 | 24.01 | 24.06 | 2,828 | +0.28(+1.19%) |
Feb 05, 2021 | 23.74 | 23.81 | 23.74 | 23.77 | 5,531 | +0.36(+1.54%) |
Feb 04, 2021 | 23.29 | 23.41 | 23.29 | 23.41 | 1,051 | +0.08(+0.33%) |
Feb 03, 2021 | 23.32 | 23.33 | 23.18 | 23.33 | 3,729 | +0.18(+0.77%) |
Feb 02, 2021 | 23.06 | 23.19 | 23.06 | 23.16 | 4,949 | +0.35(+1.53%) |
Feb 01, 2021 | 22.69 | 22.83 | 22.69 | 22.81 | 5,756 | +0.21(+0.94%) |
Jan 29, 2021 | 22.62 | 22.68 | 22.56 | 22.59 | 18,827 | -0.13(-0.56%) |
Jan 28, 2021 | 22.56 | 22.78 | 22.54 | 22.72 | 8,984 | -0.03(-0.11%) |
Jan 27, 2021 | 22.87 | 22.87 | 22.71 | 22.75 | 14,939 | -0.43(-1.84%) |
Jan 26, 2021 | 23.15 | 23.17 | 23.13 | 23.17 | 4,783 | -0.18(-0.76%) |
Jan 25, 2021 | 23.35 | 23.40 | 23.29 | 23.35 | 4,625 | +0.43(+1.89%) |
Jan 22, 2021 | 22.72 | 22.92 | 22.67 | 22.92 | 7,020 | -0.03(-0.12%) |
Jan 21, 2021 | 22.82 | 22.94 | 22.82 | 22.94 | 9,384 | +0.30(+1.32%) |
Jan 20, 2021 | 22.66 | 22.66 | 22.59 | 22.64 | 4,742 | +0.14(+0.64%) |
Jan 19, 2021 | 22.60 | 22.60 | 22.49 | 22.50 | 4,700 | -0.12(-0.51%) |
Jan 15, 2021 | 22.67 | 22.68 | 22.58 | 22.62 | 10,530 | -0.10(-0.43%) |
Jan 14, 2021 | 22.72 | 22.83 | 22.71 | 22.71 | 26,825 | -0.41(-1.77%) |
Jan 13, 2021 | 23.16 | 23.16 | 23.12 | 23.12 | 6,013 | -0.31(-1.34%) |
Jan 12, 2021 | 23.35 | 23.44 | 23.32 | 23.44 | 8,183 | +0.86(+3.83%) |
Jan 11, 2021 | 22.53 | 22.57 | 22.53 | 22.57 | 1,567 | -0.21(-0.94%) |
Jan 08, 2021 | 22.78 | 22.84 | 22.73 | 22.79 | 7,339 | -0.46(-1.96%) |
Jan 07, 2021 | 23.10 | 23.24 | 23.07 | 23.24 | 4,818 | +0.56(+2.47%) |
Jan 06, 2021 | 22.58 | 22.69 | 22.58 | 22.68 | 7,483 | +0.27(+1.22%) |
Jan 05, 2021 | 22.31 | 22.41 | 22.23 | 22.41 | 31,926 | +0.61(+2.79%) |