Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.02 | 27.02 | 27.02 | 1,003,354 | +0.14(+0.52%) | |
Dec 30, 2020 | 26.92 | 27.00 | 26.87 | 26.88 | 1,003,354 | +0.10(+0.38%) |
Dec 29, 2020 | 26.80 | 26.90 | 26.75 | 26.78 | 613,521 | +0.08(+0.31%) |
Dec 28, 2020 | 26.68 | 26.74 | 26.60 | 26.69 | 564,791 | +0.30(+1.12%) |
Dec 24, 2020 | 26.36 | 26.42 | 26.27 | 26.40 | 280,343 | +0.22(+0.85%) |
Dec 23, 2020 | 26.20 | 26.26 | 26.18 | 26.18 | 595,930 | +0.47(+1.84%) |
Dec 22, 2020 | 25.77 | 25.79 | 25.65 | 25.70 | 574,818 | +0.29(+1.13%) |
Dec 21, 2020 | 25.24 | 25.46 | 25.19 | 25.42 | 1,584,341 | -1.11(-4.18%) |
Dec 18, 2020 | 26.47 | 26.56 | 26.47 | 26.53 | 401,044 | +0.03(+0.10%) |
Dec 17, 2020 | 26.52 | 26.55 | 26.46 | 26.50 | 356,067 | +0.08(+0.31%) |
Dec 16, 2020 | 26.41 | 26.47 | 26.35 | 26.42 | 563,432 | -0.04(-0.14%) |
Dec 15, 2020 | 26.24 | 26.48 | 26.23 | 26.45 | 558,211 | +0.38(+1.45%) |
Dec 14, 2020 | 26.25 | 26.28 | 26.07 | 26.07 | 762,697 | +0.11(+0.43%) |
Dec 11, 2020 | 25.94 | 26.05 | 25.93 | 25.96 | 545,568 | -0.01(-0.04%) |
Dec 10, 2020 | 25.81 | 25.98 | 25.73 | 25.97 | 659,015 | +0.12(+0.46%) |
Dec 09, 2020 | 26.04 | 26.04 | 25.74 | 25.85 | 746,299 | -0.05(-0.18%) |
Dec 08, 2020 | 25.88 | 25.91 | 25.76 | 25.90 | 491,946 | -0.02(-0.07%) |
Dec 07, 2020 | 25.89 | 26.04 | 25.87 | 25.92 | 471,621 | +0.32(+1.26%) |
Dec 04, 2020 | 25.51 | 25.61 | 25.50 | 25.59 | 599,995 | +0.17(+0.65%) |
Dec 03, 2020 | 25.45 | 25.59 | 25.42 | 25.43 | 1,000,284 | +0.23(+0.91%) |
Dec 02, 2020 | 25.18 | 25.26 | 25.11 | 25.20 | 843,839 | -0.05(-0.18%) |
Dec 01, 2020 | 25.15 | 25.33 | 25.08 | 25.24 | 987,828 | +0.82(+3.36%) |
Nov 30, 2020 | 24.64 | 24.64 | 24.42 | 24.42 | 945,172 | -0.37(-1.49%) |
Nov 27, 2020 | 24.73 | 24.81 | 24.71 | 24.79 | 377,083 | +0.23(+0.94%) |
Nov 25, 2020 | 24.43 | 24.59 | 24.40 | 24.56 | 607,909 | -0.15(-0.60%) |
Nov 24, 2020 | 24.59 | 24.75 | 24.53 | 24.71 | 1,026,530 | +0.43(+1.79%) |
Nov 23, 2020 | 24.43 | 24.43 | 24.26 | 24.28 | 645,943 | +0.11(+0.46%) |
Nov 20, 2020 | 24.20 | 24.25 | 24.15 | 24.17 | 485,828 | +0.09(+0.38%) |
Nov 19, 2020 | 24.01 | 24.12 | 23.96 | 24.07 | 565,171 | +0.00(+0.00%) |
Nov 18, 2020 | 24.19 | 24.23 | 24.07 | 24.07 | 725,176 | +0.09(+0.38%) |
Nov 17, 2020 | 23.87 | 24.05 | 23.86 | 23.98 | 647,926 | -0.03(-0.11%) |
Nov 16, 2020 | 23.98 | 24.09 | 23.91 | 24.01 | 708,384 | +0.21(+0.89%) |
Nov 13, 2020 | 23.65 | 23.82 | 23.62 | 23.80 | 615,065 | +0.44(+1.90%) |
Nov 12, 2020 | 23.47 | 23.54 | 23.30 | 23.35 | 561,991 | -0.28(-1.17%) |
Nov 11, 2020 | 23.56 | 23.65 | 23.52 | 23.63 | 787,487 | +0.17(+0.71%) |
Nov 10, 2020 | 23.36 | 23.53 | 23.29 | 23.46 | 955,152 | -0.17(-0.70%) |
Nov 09, 2020 | 23.96 | 23.99 | 23.62 | 23.63 | 2,025,989 | +0.46(+1.99%) |
Nov 06, 2020 | 23.06 | 23.24 | 23.04 | 23.17 | 820,954 | +0.23(+1.01%) |
Nov 05, 2020 | 22.93 | 22.98 | 22.80 | 22.94 | 1,237,135 | +0.33(+1.47%) |
Nov 04, 2020 | 22.40 | 22.79 | 22.32 | 22.61 | 1,455,976 | +0.51(+2.30%) |
Nov 03, 2020 | 22.07 | 22.14 | 22.00 | 22.10 | 769,960 | +0.18(+0.80%) |
Nov 02, 2020 | 21.79 | 21.94 | 21.74 | 21.92 | 1,071,445 | +0.16(+0.72%) |
Oct 30, 2020 | 21.83 | 21.88 | 21.64 | 21.77 | 1,161,934 | +0.01(+0.04%) |
Oct 29, 2020 | 21.74 | 21.85 | 21.63 | 21.76 | 1,344,299 | +0.00(+0.00%) |
Oct 28, 2020 | 21.95 | 22.05 | 21.73 | 21.76 | 1,313,919 | -0.67(-3.00%) |
Oct 27, 2020 | 22.48 | 22.53 | 22.38 | 22.43 | 892,493 | +0.17(+0.75%) |
Oct 26, 2020 | 22.24 | 22.36 | 22.17 | 22.27 | 1,124,991 | -0.42(-1.87%) |
Oct 23, 2020 | 22.62 | 22.69 | 22.53 | 22.69 | 798,620 | +0.09(+0.41%) |
Oct 22, 2020 | 22.57 | 22.64 | 22.51 | 22.60 | 515,631 | -0.04(-0.16%) |
Oct 21, 2020 | 22.53 | 22.70 | 22.53 | 22.63 | 588,380 | +0.09(+0.41%) |
Oct 20, 2020 | 22.52 | 22.67 | 22.51 | 22.54 | 784,907 | +0.10(+0.45%) |
Oct 19, 2020 | 22.55 | 22.61 | 22.43 | 22.44 | 467,880 | +0.11(+0.50%) |
Oct 16, 2020 | 22.39 | 22.41 | 22.29 | 22.33 | 636,532 | +0.08(+0.37%) |
Oct 15, 2020 | 22.11 | 22.25 | 22.11 | 22.25 | 782,890 | -0.34(-1.51%) |
Oct 14, 2020 | 22.65 | 22.75 | 22.58 | 22.59 | 484,988 | +0.11(+0.49%) |
Oct 13, 2020 | 22.51 | 22.51 | 22.41 | 22.48 | 997,144 | -0.23(-1.02%) |
Oct 12, 2020 | 22.73 | 22.74 | 22.62 | 22.71 | 455,251 | -0.08(-0.36%) |
Oct 09, 2020 | 22.76 | 22.85 | 22.67 | 22.79 | 568,228 | +0.26(+1.15%) |
Oct 08, 2020 | 22.52 | 22.61 | 22.49 | 22.53 | 712,610 | +0.06(+0.29%) |
Oct 07, 2020 | 22.46 | 22.54 | 22.41 | 22.47 | 1,010,232 | +0.15(+0.66%) |
Oct 06, 2020 | 22.48 | 22.49 | 22.28 | 22.32 | 738,648 | +0.05(+0.21%) |
Oct 05, 2020 | 22.20 | 22.32 | 22.20 | 22.27 | 588,577 | +0.39(+1.77%) |
Oct 02, 2020 | 21.73 | 21.99 | 21.68 | 21.89 | 643,146 | -0.19(-0.88%) |