Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.21 | 21.37 | 21.09 | 21.14 | 35,897 | +0.06(+0.28%) |
Mar 30, 2021 | 21.17 | 21.23 | 21.06 | 21.08 | 58,881 | -0.30(-1.40%) |
Mar 29, 2021 | 21.12 | 21.41 | 21.10 | 21.38 | 22,847 | +0.35(+1.66%) |
Mar 26, 2021 | 20.95 | 21.03 | 20.90 | 21.03 | 53,700 | -0.29(-1.36%) |
Mar 25, 2021 | 21.25 | 21.35 | 21.19 | 21.32 | 31,890 | +0.27(+1.26%) |
Mar 24, 2021 | 21.05 | 21.18 | 21.01 | 21.05 | 47,977 | -0.12(-0.59%) |
Mar 23, 2021 | 21.26 | 21.32 | 21.07 | 21.18 | 37,642 | +0.11(+0.50%) |
Mar 22, 2021 | 21.00 | 21.25 | 20.95 | 21.07 | 53,941 | +0.08(+0.40%) |
Mar 19, 2021 | 20.87 | 21.04 | 20.82 | 20.99 | 28,000 | +0.01(+0.05%) |
Mar 18, 2021 | 21.14 | 21.14 | 20.92 | 20.98 | 22,139 | -0.21(-0.99%) |
Mar 17, 2021 | 20.99 | 21.21 | 20.95 | 21.19 | 28,956 | +0.30(+1.44%) |
Mar 16, 2021 | 20.84 | 20.99 | 20.82 | 20.89 | 128,076 | +0.08(+0.38%) |
Mar 15, 2021 | 20.91 | 20.94 | 20.73 | 20.81 | 36,500 | -0.10(-0.48%) |
Mar 12, 2021 | 20.71 | 20.95 | 20.69 | 20.91 | 883,400 | +0.28(+1.36%) |
Mar 11, 2021 | 20.56 | 20.71 | 20.54 | 20.63 | 73,127 | -0.09(-0.43%) |
Mar 10, 2021 | 20.64 | 20.72 | 20.53 | 20.72 | 63,820 | +0.37(+1.82%) |
Mar 09, 2021 | 20.60 | 20.60 | 20.19 | 20.35 | 94,849 | +0.14(+0.69%) |
Mar 08, 2021 | 20.21 | 20.42 | 20.18 | 20.21 | 112,687 | -0.35(-1.70%) |
Mar 05, 2021 | 20.37 | 20.56 | 20.32 | 20.56 | 195,300 | +0.36(+1.78%) |
Mar 04, 2021 | 20.20 | 20.46 | 20.14 | 20.20 | 51,802 | +0.15(+0.75%) |
Mar 03, 2021 | 20.16 | 20.16 | 19.96 | 20.05 | 57,814 | -0.19(-0.94%) |
Mar 02, 2021 | 20.25 | 20.32 | 20.18 | 20.24 | 102,133 | +0.23(+1.15%) |
Mar 01, 2021 | 20.00 | 20.08 | 19.93 | 20.01 | 56,366 | +0.24(+1.21%) |
Feb 26, 2021 | 20.07 | 20.11 | 19.70 | 19.77 | 2,528,600 | -0.64(-3.14%) |
Feb 25, 2021 | 20.64 | 20.72 | 20.38 | 20.41 | 407,189 | -0.17(-0.83%) |
Feb 24, 2021 | 20.41 | 20.60 | 20.37 | 20.58 | 723,010 | -0.12(-0.58%) |
Feb 23, 2021 | 20.62 | 20.97 | 20.57 | 20.70 | 352,160 | +0.23(+1.12%) |
Feb 22, 2021 | 20.48 | 20.54 | 20.37 | 20.47 | 165,713 | -0.03(-0.15%) |
Feb 19, 2021 | 20.79 | 20.91 | 20.50 | 20.50 | 896,900 | -0.51(-2.43%) |
Feb 18, 2021 | 20.80 | 21.09 | 20.79 | 21.01 | 4,245,234 | +0.25(+1.22%) |
Feb 17, 2021 | 20.70 | 20.92 | 20.64 | 20.76 | 3,000,051 | -0.99(-4.57%) |
Feb 16, 2021 | 22.12 | 22.39 | 21.75 | 21.75 | 43,064 | -0.66(-2.95%) |
Feb 12, 2021 | 22.26 | 22.41 | 22.16 | 22.41 | 81,400 | +0.27(+1.22%) |
Feb 11, 2021 | 22.44 | 22.44 | 22.11 | 22.14 | 71,751 | -0.25(-1.14%) |
Feb 10, 2021 | 22.26 | 22.58 | 22.24 | 22.39 | 554,566 | +0.10(+0.44%) |
Feb 09, 2021 | 22.30 | 22.38 | 22.00 | 22.30 | 48,370 | -0.01(-0.06%) |
Feb 08, 2021 | 22.56 | 22.73 | 21.94 | 22.31 | 34,435 | -0.16(-0.71%) |
Feb 05, 2021 | 22.46 | 22.59 | 22.20 | 22.47 | 38,000 | +0.41(+1.86%) |
Feb 04, 2021 | 21.91 | 22.06 | 21.85 | 22.06 | 59,095 | +0.04(+0.18%) |
Feb 03, 2021 | 22.02 | 22.06 | 21.91 | 22.02 | 37,220 | -0.11(-0.50%) |
Feb 02, 2021 | 21.93 | 22.21 | 21.91 | 22.13 | 35,396 | +0.11(+0.48%) |
Feb 01, 2021 | 22.03 | 22.19 | 21.87 | 22.02 | 196,650 | -0.12(-0.52%) |
Jan 29, 2021 | 22.02 | 22.14 | 21.77 | 22.14 | 96,600 | -0.19(-0.85%) |
Jan 28, 2021 | 22.24 | 22.41 | 22.21 | 22.33 | 41,488 | +0.06(+0.27%) |
Jan 27, 2021 | 22.19 | 22.35 | 22.10 | 22.27 | 50,703 | -0.27(-1.18%) |
Jan 26, 2021 | 22.50 | 22.65 | 22.38 | 22.54 | 58,559 | +0.09(+0.38%) |
Jan 25, 2021 | 22.23 | 22.45 | 22.09 | 22.45 | 51,730 | +0.21(+0.94%) |
Jan 22, 2021 | 22.22 | 22.37 | 22.13 | 22.24 | 56,900 | -0.01(-0.04%) |
Jan 21, 2021 | 22.11 | 22.25 | 22.11 | 22.25 | 59,895 | -0.08(-0.36%) |
Jan 20, 2021 | 22.18 | 22.35 | 22.15 | 22.33 | 58,378 | -0.07(-0.31%) |
Jan 19, 2021 | 22.58 | 22.58 | 22.33 | 22.40 | 50,512 | +0.03(+0.13%) |
Jan 15, 2021 | 22.25 | 22.46 | 22.22 | 22.37 | 480,000 | -0.09(-0.40%) |
Jan 14, 2021 | 22.46 | 22.49 | 22.34 | 22.46 | 51,582 | -0.25(-1.10%) |
Jan 13, 2021 | 22.56 | 22.78 | 22.45 | 22.71 | 317,012 | +0.06(+0.26%) |
Jan 12, 2021 | 22.55 | 22.70 | 22.42 | 22.65 | 986,593 | -0.26(-1.13%) |
Jan 11, 2021 | 22.77 | 22.94 | 22.70 | 22.91 | 614,254 | -0.18(-0.76%) |
Jan 08, 2021 | 23.07 | 23.09 | 22.86 | 23.09 | 477,500 | -0.00(-0.02%) |
Jan 07, 2021 | 22.86 | 23.11 | 22.77 | 23.09 | 765,086 | -0.12(-0.52%) |
Jan 06, 2021 | 22.96 | 23.23 | 22.96 | 23.21 | 489,546 | -0.04(-0.17%) |
Jan 05, 2021 | 23.13 | 23.25 | 22.93 | 23.25 | 769,267 | -0.08(-0.34%) |