Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.43 | 23.43 | 23.43 | 723,934 | +0.03(+0.14%) | |
Dec 30, 2020 | 23.41 | 23.41 | 23.34 | 23.40 | 723,934 | +0.04(+0.17%) |
Dec 29, 2020 | 23.31 | 23.36 | 23.31 | 23.35 | 955,008 | +0.04(+0.17%) |
Dec 28, 2020 | 23.30 | 23.32 | 23.25 | 23.31 | 501,986 | +0.01(+0.03%) |
Dec 24, 2020 | 23.23 | 23.31 | 23.23 | 23.31 | 437,007 | +0.11(+0.46%) |
Dec 23, 2020 | 23.25 | 23.26 | 23.18 | 23.20 | 622,100 | +0.02(+0.11%) |
Dec 22, 2020 | 23.13 | 23.22 | 23.12 | 23.18 | 492,854 | +0.06(+0.25%) |
Dec 21, 2020 | 23.16 | 23.16 | 23.04 | 23.12 | 1,406,277 | -0.10(-0.44%) |
Dec 18, 2020 | 23.33 | 23.33 | 23.21 | 23.22 | 484,079 | -0.09(-0.38%) |
Dec 17, 2020 | 23.32 | 23.33 | 23.24 | 23.31 | 1,477,059 | +0.16(+0.70%) |
Dec 16, 2020 | 23.15 | 23.23 | 23.14 | 23.15 | 1,350,082 | +0.01(+0.04%) |
Dec 15, 2020 | 23.09 | 23.16 | 23.08 | 23.14 | 623,902 | +0.06(+0.28%) |
Dec 14, 2020 | 23.15 | 23.15 | 23.08 | 23.08 | 373,806 | -0.01(-0.03%) |
Dec 11, 2020 | 23.07 | 23.12 | 23.02 | 23.08 | 1,279,760 | +0.00(+0.00%) |
Dec 10, 2020 | 22.94 | 23.11 | 22.94 | 23.08 | 1,914,984 | +0.14(+0.60%) |
Dec 09, 2020 | 23.09 | 23.09 | 22.92 | 22.95 | 2,219,834 | -0.11(-0.46%) |
Dec 08, 2020 | 23.09 | 23.11 | 23.03 | 23.05 | 850,593 | -0.03(-0.14%) |
Dec 07, 2020 | 23.03 | 23.11 | 23.03 | 23.08 | 2,635,395 | +0.00(+0.00%) |
Dec 04, 2020 | 23.06 | 23.10 | 23.05 | 23.08 | 1,198,215 | +0.06(+0.28%) |
Dec 03, 2020 | 22.97 | 23.06 | 22.97 | 23.02 | 1,160,959 | +0.11(+0.49%) |
Dec 02, 2020 | 22.88 | 22.91 | 22.86 | 22.91 | 1,335,328 | +0.07(+0.32%) |
Dec 01, 2020 | 22.86 | 22.91 | 22.83 | 22.83 | 1,743,088 | +0.02(+0.07%) |
Nov 30, 2020 | 22.85 | 22.85 | 22.76 | 22.82 | 844,912 | -0.06(-0.25%) |
Nov 27, 2020 | 22.83 | 22.88 | 22.83 | 22.87 | 388,944 | +0.08(+0.35%) |
Nov 25, 2020 | 22.80 | 22.84 | 22.78 | 22.79 | 1,376,872 | -0.04(-0.18%) |
Nov 24, 2020 | 22.77 | 22.84 | 22.77 | 22.83 | 637,647 | +0.07(+0.32%) |
Nov 23, 2020 | 22.82 | 22.82 | 22.74 | 22.76 | 832,996 | +0.00(+0.02%) |
Nov 20, 2020 | 22.78 | 22.83 | 22.76 | 22.76 | 1,087,839 | -0.01(-0.04%) |
Nov 19, 2020 | 22.75 | 22.77 | 22.72 | 22.76 | 993,040 | +0.05(+0.21%) |
Nov 18, 2020 | 22.72 | 22.77 | 22.68 | 22.72 | 906,085 | +0.02(+0.07%) |
Nov 17, 2020 | 22.73 | 22.73 | 22.68 | 22.70 | 944,459 | -0.01(-0.04%) |
Nov 16, 2020 | 22.68 | 22.74 | 22.67 | 22.71 | 1,129,236 | +0.04(+0.18%) |
Nov 13, 2020 | 22.64 | 22.67 | 22.59 | 22.67 | 687,030 | +0.13(+0.57%) |
Nov 12, 2020 | 22.62 | 22.66 | 22.52 | 22.54 | 1,030,217 | -0.04(-0.18%) |
Nov 11, 2020 | 22.59 | 22.62 | 22.55 | 22.58 | 771,999 | +0.08(+0.36%) |
Nov 10, 2020 | 22.38 | 22.51 | 22.38 | 22.50 | 1,335,749 | +0.04(+0.18%) |
Nov 09, 2020 | 22.67 | 22.68 | 22.46 | 22.46 | 1,866,584 | +0.10(+0.47%) |
Nov 06, 2020 | 22.43 | 22.43 | 22.32 | 22.35 | 1,881,149 | -0.16(-0.72%) |
Nov 05, 2020 | 22.54 | 22.56 | 22.41 | 22.51 | 3,754,548 | +0.11(+0.50%) |
Nov 04, 2020 | 21.96 | 22.40 | 21.96 | 22.40 | 2,368,034 | +0.54(+2.47%) |
Nov 03, 2020 | 21.77 | 21.88 | 21.77 | 21.86 | 1,290,500 | +0.19(+0.86%) |
Nov 02, 2020 | 21.59 | 21.72 | 21.59 | 21.68 | 1,767,882 | +0.06(+0.30%) |
Oct 30, 2020 | 21.68 | 21.68 | 21.57 | 21.61 | 1,414,365 | -0.06(-0.30%) |
Oct 29, 2020 | 21.64 | 21.71 | 21.63 | 21.68 | 2,287,552 | +0.00(+0.00%) |
Oct 28, 2020 | 21.82 | 21.85 | 21.68 | 21.68 | 1,328,867 | -0.20(-0.92%) |
Oct 27, 2020 | 21.82 | 21.92 | 21.79 | 21.88 | 2,677,452 | +0.12(+0.56%) |
Oct 26, 2020 | 21.78 | 21.80 | 21.72 | 21.76 | 1,956,285 | -0.07(-0.33%) |
Oct 23, 2020 | 21.72 | 21.85 | 21.72 | 21.83 | 1,260,465 | +0.11(+0.52%) |
Oct 22, 2020 | 21.78 | 21.82 | 21.70 | 21.72 | 975,259 | -0.12(-0.55%) |
Oct 21, 2020 | 21.88 | 21.92 | 21.84 | 21.84 | 1,389,851 | -0.10(-0.44%) |
Oct 20, 2020 | 21.98 | 21.98 | 21.92 | 21.93 | 1,957,049 | -0.02(-0.11%) |
Oct 19, 2020 | 22.09 | 22.16 | 21.95 | 21.96 | 1,177,502 | -0.13(-0.59%) |
Oct 16, 2020 | 22.10 | 22.15 | 22.08 | 22.09 | 969,124 | +0.01(+0.04%) |
Oct 15, 2020 | 22.10 | 22.10 | 22.05 | 22.08 | 702,394 | -0.10(-0.47%) |
Oct 14, 2020 | 22.14 | 22.23 | 22.14 | 22.18 | 1,837,834 | -0.05(-0.22%) |
Oct 13, 2020 | 22.30 | 22.30 | 22.22 | 22.23 | 1,475,596 | -0.05(-0.22%) |
Oct 12, 2020 | 22.23 | 22.29 | 22.23 | 22.28 | 1,045,804 | +0.06(+0.29%) |
Oct 09, 2020 | 22.18 | 22.24 | 22.18 | 22.22 | 2,406,693 | +0.06(+0.29%) |
Oct 08, 2020 | 22.01 | 22.15 | 21.99 | 22.15 | 1,946,222 | +0.22(+0.99%) |
Oct 07, 2020 | 21.82 | 21.94 | 21.82 | 21.94 | 1,152,972 | +0.10(+0.48%) |
Oct 06, 2020 | 21.84 | 21.91 | 21.81 | 21.83 | 1,461,868 | +0.01(+0.04%) |
Oct 05, 2020 | 21.79 | 21.86 | 21.77 | 21.82 | 1,317,874 | +0.09(+0.41%) |
Oct 02, 2020 | 21.69 | 21.80 | 21.69 | 21.73 | 1,373,973 | -0.10(-0.48%) |