Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.18 | 24.18 | 24.18 | 37,979 | +0.06(+0.26%) | |
Dec 30, 2020 | 24.40 | 24.40 | 24.11 | 24.12 | 37,979 | -0.18(-0.73%) |
Dec 29, 2020 | 24.41 | 24.41 | 24.27 | 24.30 | 13,134 | +0.08(+0.32%) |
Dec 28, 2020 | 24.12 | 24.43 | 24.12 | 24.22 | 11,150 | +0.13(+0.55%) |
Dec 24, 2020 | 24.05 | 24.15 | 24.02 | 24.09 | 16,319 | +0.13(+0.55%) |
Dec 23, 2020 | 24.22 | 24.58 | 23.96 | 23.96 | 21,971 | -0.07(-0.28%) |
Dec 22, 2020 | 24.05 | 24.58 | 23.93 | 24.02 | 34,103 | +0.16(+0.67%) |
Dec 21, 2020 | 24.38 | 24.58 | 23.63 | 23.86 | 9,676 | -0.14(-0.58%) |
Dec 18, 2020 | 24.39 | 24.39 | 23.88 | 24.00 | 33,157 | -0.06(-0.24%) |
Dec 17, 2020 | 24.33 | 24.58 | 23.95 | 24.06 | 16,161 | +0.12(+0.48%) |
Dec 16, 2020 | 23.87 | 24.04 | 23.87 | 23.94 | 7,904 | +0.09(+0.39%) |
Dec 15, 2020 | 23.54 | 23.85 | 23.54 | 23.85 | 8,215 | +0.35(+1.47%) |
Dec 14, 2020 | 23.58 | 23.78 | 23.50 | 23.50 | 26,879 | -0.08(-0.33%) |
Dec 11, 2020 | 23.51 | 24.58 | 23.38 | 23.58 | 11,433 | -0.02(-0.08%) |
Dec 10, 2020 | 24.58 | 24.58 | 23.45 | 23.60 | 13,194 | -0.01(-0.04%) |
Dec 09, 2020 | 23.84 | 23.84 | 23.49 | 23.61 | 21,606 | -0.23(-0.95%) |
Dec 08, 2020 | 23.67 | 23.84 | 23.66 | 23.84 | 10,266 | +0.17(+0.71%) |
Dec 07, 2020 | 24.58 | 24.58 | 23.67 | 23.67 | 10,275 | -0.03(-0.12%) |
Dec 04, 2020 | 24.13 | 24.48 | 23.60 | 23.70 | 16,215 | +0.02(+0.10%) |
Dec 03, 2020 | 23.56 | 23.72 | 23.56 | 23.67 | 18,715 | +0.11(+0.46%) |
Dec 02, 2020 | 24.04 | 24.04 | 23.50 | 23.56 | 11,468 | -0.10(-0.42%) |
Dec 01, 2020 | 24.05 | 24.05 | 23.55 | 23.66 | 7,106 | +0.26(+1.12%) |
Nov 30, 2020 | 23.35 | 23.55 | 23.15 | 23.40 | 6,215 | +0.05(+0.21%) |
Nov 27, 2020 | 23.18 | 24.03 | 23.18 | 23.35 | 9,677 | +0.14(+0.62%) |
Nov 25, 2020 | 24.03 | 24.03 | 23.16 | 23.21 | 15,712 | -0.01(-0.04%) |
Nov 24, 2020 | 22.96 | 23.23 | 22.96 | 23.22 | 13,517 | +0.26(+1.14%) |
Nov 23, 2020 | 23.09 | 23.09 | 22.85 | 22.96 | 16,107 | -0.05(-0.21%) |
Nov 20, 2020 | 23.13 | 23.13 | 23.01 | 23.01 | 1,560 | -0.12(-0.50%) |
Nov 19, 2020 | 22.99 | 23.12 | 22.86 | 23.12 | 59,598 | +0.06(+0.25%) |
Nov 18, 2020 | 23.19 | 23.29 | 23.06 | 23.06 | 11,367 | -0.23(-1.00%) |
Nov 17, 2020 | 23.53 | 23.53 | 23.26 | 23.30 | 47,585 | -0.14(-0.59%) |
Nov 16, 2020 | 23.64 | 23.64 | 23.33 | 23.44 | 53,941 | +0.13(+0.55%) |
Nov 13, 2020 | 23.31 | 23.32 | 23.09 | 23.31 | 8,428 | +0.25(+1.07%) |
Nov 12, 2020 | 23.29 | 23.29 | 22.96 | 23.06 | 9,466 | -0.14(-0.61%) |
Nov 11, 2020 | 23.31 | 23.33 | 23.11 | 23.20 | 9,733 | +0.22(+0.97%) |
Nov 10, 2020 | 23.20 | 23.21 | 22.87 | 22.98 | 8,459 | -0.30(-1.29%) |
Nov 09, 2020 | 24.40 | 24.48 | 23.28 | 23.28 | 7,279 | +0.08(+0.35%) |
Nov 06, 2020 | 23.15 | 23.29 | 23.11 | 23.20 | 4,890 | -0.06(-0.28%) |
Nov 05, 2020 | 23.33 | 23.33 | 23.09 | 23.26 | 5,217 | +0.58(+2.56%) |
Nov 04, 2020 | 22.48 | 22.78 | 22.39 | 22.68 | 4,719 | +0.60(+2.72%) |
Nov 03, 2020 | 22.13 | 22.18 | 21.89 | 22.08 | 5,609 | +0.44(+2.01%) |
Nov 02, 2020 | 21.58 | 22.83 | 21.49 | 21.65 | 34,634 | +0.13(+0.60%) |
Oct 30, 2020 | 21.65 | 21.65 | 21.29 | 21.52 | 21,435 | -0.42(-1.90%) |
Oct 29, 2020 | 21.55 | 22.02 | 21.55 | 21.93 | 7,620 | +0.38(+1.75%) |
Oct 28, 2020 | 22.12 | 22.12 | 21.56 | 21.56 | 12,427 | -0.91(-4.05%) |
Oct 27, 2020 | 22.44 | 22.52 | 22.40 | 22.47 | 2,968 | +0.16(+0.70%) |
Oct 26, 2020 | 23.05 | 23.05 | 22.21 | 22.31 | 29,660 | -0.51(-2.24%) |
Oct 23, 2020 | 22.65 | 22.82 | 22.58 | 22.82 | 9,573 | +0.12(+0.51%) |
Oct 22, 2020 | 22.57 | 22.70 | 22.57 | 22.70 | 1,087 | +0.01(+0.07%) |
Oct 21, 2020 | 22.80 | 22.80 | 22.69 | 22.69 | 3,773 | -0.00(-0.02%) |
Oct 20, 2020 | 23.33 | 23.33 | 22.53 | 22.69 | 7,223 | +0.22(+0.99%) |
Oct 19, 2020 | 23.06 | 23.06 | 22.47 | 22.47 | 8,427 | -0.43(-1.86%) |
Oct 16, 2020 | 23.01 | 23.14 | 22.90 | 22.90 | 2,916 | +0.01(+0.03%) |
Oct 15, 2020 | 22.99 | 22.99 | 22.59 | 22.89 | 39,546 | -0.18(-0.78%) |
Oct 14, 2020 | 23.29 | 23.41 | 22.93 | 23.07 | 8,494 | -0.27(-1.16%) |
Oct 13, 2020 | 23.48 | 24.64 | 23.09 | 23.34 | 10,675 | -0.03(-0.12%) |
Oct 12, 2020 | 23.07 | 23.45 | 23.05 | 23.37 | 12,736 | +0.72(+3.16%) |
Oct 09, 2020 | 22.55 | 22.69 | 22.55 | 22.65 | 3,854 | +0.19(+0.83%) |
Oct 08, 2020 | 22.44 | 22.50 | 22.43 | 22.47 | 1,155 | +0.08(+0.36%) |
Oct 07, 2020 | 22.24 | 22.41 | 22.17 | 22.39 | 9,954 | +0.36(+1.65%) |
Oct 06, 2020 | 22.04 | 22.43 | 22.02 | 22.02 | 11,007 | -0.32(-1.42%) |
Oct 05, 2020 | 22.27 | 22.39 | 22.17 | 22.34 | 9,950 | +0.37(+1.67%) |
Oct 02, 2020 | 21.99 | 22.26 | 21.81 | 21.97 | 14,479 | -0.28(-1.28%) |