Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.26 | 23.26 | 23.02 | 23.05 | 12,220 | -0.06(-0.26%) |
Mar 30, 2021 | 23.13 | 23.13 | 23.02 | 23.11 | 33,074 | +0.12(+0.52%) |
Mar 29, 2021 | 22.99 | 23.14 | 22.97 | 22.98 | 84,288 | -0.11(-0.48%) |
Mar 26, 2021 | 23.05 | 23.10 | 22.89 | 23.10 | 10,598 | +0.24(+1.05%) |
Mar 25, 2021 | 22.25 | 22.86 | 22.25 | 22.86 | 22,201 | +0.50(+2.23%) |
Mar 24, 2021 | 22.63 | 22.83 | 22.36 | 22.36 | 51,900 | -0.20(-0.88%) |
Mar 23, 2021 | 22.76 | 22.87 | 22.44 | 22.56 | 783,761 | -0.40(-1.76%) |
Mar 22, 2021 | 23.06 | 23.06 | 22.80 | 22.96 | 8,850 | -0.11(-0.46%) |
Mar 19, 2021 | 23.05 | 23.20 | 23.05 | 23.07 | 7,570 | +0.02(+0.07%) |
Mar 18, 2021 | 23.09 | 23.39 | 23.00 | 23.05 | 8,351 | -0.08(-0.33%) |
Mar 17, 2021 | 22.98 | 23.14 | 22.92 | 23.13 | 11,194 | +0.13(+0.56%) |
Mar 16, 2021 | 23.19 | 23.19 | 22.97 | 23.00 | 4,039 | -0.21(-0.89%) |
Mar 15, 2021 | 23.08 | 23.25 | 23.08 | 23.20 | 17,603 | -0.18(-0.76%) |
Mar 12, 2021 | 23.40 | 23.44 | 23.32 | 23.38 | 5,967 | +0.20(+0.87%) |
Mar 11, 2021 | 23.19 | 23.29 | 23.13 | 23.18 | 9,610 | -0.07(-0.29%) |
Mar 10, 2021 | 22.98 | 23.26 | 22.98 | 23.25 | 17,830 | +0.40(+1.77%) |
Mar 09, 2021 | 22.97 | 23.07 | 22.84 | 22.84 | 12,353 | -0.12(-0.52%) |
Mar 08, 2021 | 22.62 | 23.11 | 22.62 | 22.96 | 7,142 | +0.42(+1.85%) |
Mar 05, 2021 | 22.17 | 22.55 | 22.13 | 22.55 | 5,499 | +0.59(+2.69%) |
Mar 04, 2021 | 22.22 | 22.25 | 21.74 | 21.96 | 13,502 | -0.29(-1.30%) |
Mar 03, 2021 | 21.95 | 22.32 | 21.95 | 22.25 | 4,681 | +0.31(+1.39%) |
Mar 02, 2021 | 22.00 | 22.06 | 21.94 | 21.94 | 13,123 | +0.01(+0.06%) |
Mar 01, 2021 | 21.90 | 22.02 | 21.90 | 21.93 | 16,309 | +0.35(+1.62%) |
Feb 26, 2021 | 21.66 | 21.73 | 21.58 | 21.58 | 4,563 | -0.26(-1.20%) |
Feb 25, 2021 | 22.20 | 22.20 | 21.84 | 21.84 | 5,932 | -0.37(-1.67%) |
Feb 24, 2021 | 21.92 | 22.22 | 21.92 | 22.21 | 9,173 | +0.37(+1.71%) |
Feb 23, 2021 | 21.77 | 21.84 | 21.64 | 21.84 | 9,127 | +0.12(+0.53%) |
Feb 22, 2021 | 21.65 | 21.74 | 21.51 | 21.72 | 2,581 | +0.35(+1.64%) |
Feb 19, 2021 | 21.31 | 21.40 | 21.29 | 21.37 | 12,402 | +0.16(+0.78%) |
Feb 18, 2021 | 21.30 | 21.30 | 21.20 | 21.20 | 4,799 | -0.17(-0.81%) |
Feb 17, 2021 | 21.14 | 21.38 | 21.14 | 21.38 | 3,046 | +0.16(+0.74%) |
Feb 16, 2021 | 21.37 | 21.37 | 21.20 | 21.22 | 10,266 | -0.00(-0.02%) |
Feb 12, 2021 | 21.15 | 21.23 | 21.12 | 21.23 | 5,850 | +0.12(+0.55%) |
Feb 11, 2021 | 21.17 | 21.20 | 20.96 | 21.11 | 4,427 | -0.08(-0.37%) |
Feb 10, 2021 | 21.48 | 21.48 | 21.15 | 21.19 | 10,021 | -0.16(-0.77%) |
Feb 09, 2021 | 21.22 | 21.39 | 21.22 | 21.35 | 4,958 | +0.06(+0.29%) |
Feb 08, 2021 | 21.13 | 21.29 | 21.13 | 21.29 | 5,551 | +0.32(+1.54%) |
Feb 05, 2021 | 20.89 | 21.04 | 20.89 | 20.97 | 19,306 | +0.14(+0.68%) |
Feb 04, 2021 | 20.56 | 20.83 | 20.56 | 20.83 | 3,882 | +0.29(+1.41%) |
Feb 03, 2021 | 20.38 | 20.54 | 20.33 | 20.54 | 22,294 | +0.17(+0.85%) |
Feb 02, 2021 | 20.28 | 20.42 | 20.21 | 20.37 | 16,721 | +0.08(+0.39%) |
Feb 01, 2021 | 20.14 | 20.29 | 20.08 | 20.29 | 8,468 | +0.18(+0.87%) |
Jan 29, 2021 | 20.43 | 20.43 | 20.11 | 20.11 | 6,903 | -0.34(-1.65%) |
Jan 28, 2021 | 20.79 | 20.87 | 20.45 | 20.45 | 6,862 | -0.40(-1.93%) |
Jan 27, 2021 | 21.10 | 21.15 | 20.84 | 20.85 | 17,727 | -0.12(-0.56%) |
Jan 26, 2021 | 20.60 | 20.98 | 20.53 | 20.97 | 2,422 | +0.43(+2.11%) |
Jan 25, 2021 | 20.30 | 20.53 | 20.29 | 20.53 | 12,870 | +0.09(+0.44%) |
Jan 22, 2021 | 20.20 | 20.44 | 20.20 | 20.44 | 2,574 | -0.20(-0.95%) |
Jan 21, 2021 | 20.78 | 20.78 | 20.55 | 20.64 | 5,451 | -0.09(-0.44%) |
Jan 20, 2021 | 20.75 | 20.75 | 20.66 | 20.73 | 7,117 | +0.03(+0.15%) |
Jan 19, 2021 | 20.69 | 20.77 | 20.69 | 20.70 | 5,000 | -0.03(-0.14%) |
Jan 15, 2021 | 20.78 | 20.81 | 20.71 | 20.73 | 17,316 | -0.33(-1.57%) |
Jan 14, 2021 | 20.73 | 21.16 | 20.73 | 21.06 | 8,203 | +0.34(+1.62%) |
Jan 13, 2021 | 20.77 | 20.77 | 20.62 | 20.72 | 5,798 | -0.10(-0.50%) |
Jan 12, 2021 | 20.43 | 20.83 | 20.43 | 20.83 | 18,604 | +0.29(+1.41%) |
Jan 11, 2021 | 19.86 | 20.59 | 19.86 | 20.54 | 23,760 | +0.18(+0.89%) |
Jan 08, 2021 | 20.66 | 20.66 | 20.30 | 20.36 | 5,733 | -0.15(-0.75%) |
Jan 07, 2021 | 20.20 | 20.67 | 20.20 | 20.51 | 5,478 | +0.15(+0.75%) |
Jan 06, 2021 | 19.73 | 20.49 | 19.73 | 20.36 | 6,805 | +0.77(+3.93%) |
Jan 05, 2021 | 19.21 | 19.60 | 19.21 | 19.59 | 3,438 | +0.36(+1.87%) |