Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.11 | 22.27 | 22.05 | 22.27 | 6,603 | +0.16(+0.71%) |
Mar 30, 2021 | 22.10 | 22.11 | 21.98 | 22.11 | 10,668 | +0.09(+0.42%) |
Mar 29, 2021 | 21.98 | 22.02 | 21.92 | 22.02 | 4,487 | +0.03(+0.15%) |
Mar 26, 2021 | 22.16 | 22.16 | 21.95 | 21.99 | 15,739 | +0.07(+0.32%) |
Mar 25, 2021 | 21.93 | 21.93 | 21.87 | 21.92 | 3,392 | +0.02(+0.11%) |
Mar 24, 2021 | 21.93 | 21.93 | 21.84 | 21.89 | 34,769 | -0.02(-0.07%) |
Mar 23, 2021 | 21.99 | 22.00 | 21.91 | 21.91 | 5,331 | +0.02(+0.07%) |
Mar 22, 2021 | 21.81 | 21.97 | 21.81 | 21.89 | 3,326 | +0.12(+0.57%) |
Mar 19, 2021 | 21.77 | 21.80 | 21.77 | 21.77 | 2,680 | +0.06(+0.26%) |
Mar 18, 2021 | 22.02 | 22.02 | 21.71 | 21.71 | 9,162 | -0.24(-1.08%) |
Mar 17, 2021 | 21.90 | 21.95 | 21.84 | 21.95 | 76,111 | -0.06(-0.29%) |
Mar 16, 2021 | 22.01 | 22.07 | 21.99 | 22.02 | 12,511 | +0.02(+0.10%) |
Mar 15, 2021 | 22.04 | 22.07 | 21.99 | 21.99 | 8,814 | +0.02(+0.11%) |
Mar 12, 2021 | 21.94 | 21.97 | 21.94 | 21.97 | 1,218 | -0.07(-0.30%) |
Mar 11, 2021 | 22.00 | 22.04 | 21.99 | 22.03 | 12,166 | +0.08(+0.37%) |
Mar 10, 2021 | 21.97 | 22.02 | 21.93 | 21.95 | 9,650 | +0.00(+0.00%) |
Mar 09, 2021 | 21.95 | 21.98 | 21.94 | 21.95 | 8,816 | +0.00(+0.00%) |
Mar 08, 2021 | 21.98 | 22.01 | 21.95 | 21.95 | 11,499 | +0.00(+0.00%) |
Mar 05, 2021 | 21.78 | 21.98 | 21.75 | 21.95 | 4,143 | +0.16(+0.72%) |
Mar 04, 2021 | 21.80 | 21.80 | 21.73 | 21.80 | 1,353 | +0.14(+0.62%) |
Mar 03, 2021 | 21.69 | 21.77 | 21.66 | 21.66 | 1,203 | -0.13(-0.58%) |
Mar 02, 2021 | 21.78 | 21.79 | 21.77 | 21.79 | 2,261 | +0.02(+0.11%) |
Mar 01, 2021 | 21.76 | 21.79 | 21.53 | 21.76 | 5,525 | +0.14(+0.65%) |
Feb 26, 2021 | 21.43 | 21.62 | 21.43 | 21.62 | 49,109 | +0.02(+0.11%) |
Feb 25, 2021 | 21.57 | 21.60 | 21.50 | 21.60 | 10,785 | -0.02(-0.11%) |
Feb 24, 2021 | 21.54 | 21.80 | 21.53 | 21.62 | 4,528 | -0.03(-0.15%) |
Feb 23, 2021 | 21.56 | 21.66 | 21.52 | 21.66 | 11,948 | +0.11(+0.53%) |
Feb 22, 2021 | 21.62 | 21.65 | 21.52 | 21.54 | 5,093 | -0.07(-0.34%) |
Feb 19, 2021 | 21.59 | 21.73 | 21.59 | 21.61 | 11,333 | -0.05(-0.23%) |
Feb 18, 2021 | 21.68 | 21.80 | 21.64 | 21.66 | 4,687 | -0.02(-0.08%) |
Feb 17, 2021 | 21.74 | 21.82 | 21.62 | 21.68 | 5,007 | -0.02(-0.08%) |
Feb 16, 2021 | 21.68 | 21.81 | 21.68 | 21.70 | 5,403 | -0.09(-0.41%) |
Feb 12, 2021 | 22.00 | 22.02 | 21.76 | 21.79 | 4,508 | -0.12(-0.56%) |
Feb 11, 2021 | 22.16 | 22.16 | 21.91 | 21.91 | 11,885 | -0.27(-1.22%) |
Feb 10, 2021 | 22.01 | 22.18 | 22.01 | 22.18 | 14,021 | +0.02(+0.11%) |
Feb 09, 2021 | 22.12 | 22.16 | 22.10 | 22.16 | 2,481 | +0.03(+0.13%) |
Feb 08, 2021 | 22.06 | 22.13 | 21.99 | 22.13 | 4,807 | +0.13(+0.61%) |
Feb 05, 2021 | 21.99 | 22.18 | 21.99 | 21.99 | 2,315 | -0.08(-0.37%) |
Feb 04, 2021 | 22.09 | 22.10 | 21.84 | 22.07 | 5,275 | +0.19(+0.86%) |
Feb 03, 2021 | 21.95 | 21.99 | 21.89 | 21.89 | 10,094 | -0.06(-0.26%) |
Feb 02, 2021 | 22.03 | 22.11 | 21.84 | 21.94 | 5,040 | +0.02(+0.11%) |
Feb 01, 2021 | 21.88 | 22.12 | 21.88 | 21.92 | 4,371 | -0.10(-0.45%) |
Jan 29, 2021 | 21.78 | 22.12 | 21.71 | 22.02 | 36,314 | +0.24(+1.09%) |
Jan 28, 2021 | 21.80 | 21.80 | 21.66 | 21.78 | 11,916 | +0.11(+0.49%) |
Jan 27, 2021 | 21.89 | 22.10 | 21.67 | 21.67 | 7,006 | -0.45(-2.04%) |
Jan 26, 2021 | 22.14 | 22.14 | 22.10 | 22.12 | 8,220 | -0.02(-0.07%) |
Jan 25, 2021 | 22.07 | 22.14 | 22.00 | 22.14 | 5,456 | +0.10(+0.45%) |
Jan 22, 2021 | 22.00 | 22.05 | 21.98 | 22.04 | 12,186 | +0.04(+0.19%) |
Jan 21, 2021 | 21.99 | 22.00 | 21.80 | 22.00 | 9,339 | +0.01(+0.04%) |
Jan 20, 2021 | 21.78 | 21.99 | 21.78 | 21.99 | 6,110 | +0.12(+0.54%) |
Jan 19, 2021 | 21.86 | 22.03 | 21.86 | 21.87 | 6,313 | -0.01(-0.06%) |
Jan 15, 2021 | 22.01 | 22.03 | 21.82 | 21.89 | 6,458 | -0.11(-0.52%) |
Jan 14, 2021 | 21.87 | 22.01 | 21.67 | 22.00 | 15,072 | +0.21(+0.94%) |
Jan 13, 2021 | 21.71 | 21.97 | 21.71 | 21.80 | 3,430 | +0.24(+1.10%) |
Jan 12, 2021 | 21.82 | 21.82 | 21.50 | 21.56 | 8,085 | -0.25(-1.13%) |
Jan 11, 2021 | 21.67 | 21.82 | 21.51 | 21.80 | 12,221 | -0.02(-0.08%) |
Jan 08, 2021 | 21.63 | 21.82 | 21.46 | 21.82 | 2,924 | +0.16(+0.76%) |
Jan 07, 2021 | 21.82 | 21.82 | 21.34 | 21.66 | 11,800 | +0.14(+0.66%) |
Jan 06, 2021 | 21.78 | 22.15 | 21.51 | 21.51 | 7,188 | -0.45(-2.05%) |
Jan 05, 2021 | 21.90 | 22.10 | 21.90 | 21.96 | 2,347 | +0.06(+0.28%) |