Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.37 | 26.37 | 26.37 | 1,043,486 | -0.46(-1.73%) | |
Dec 30, 2020 | 26.15 | 27.47 | 26.15 | 26.83 | 1,043,486 | +0.73(+2.78%) |
Dec 29, 2020 | 26.98 | 27.17 | 25.43 | 26.11 | 1,177,588 | -0.84(-3.12%) |
Dec 28, 2020 | 25.85 | 27.80 | 25.62 | 26.95 | 1,698,231 | +1.65(+6.54%) |
Dec 24, 2020 | 26.11 | 26.39 | 25.17 | 25.29 | 459,115 | -0.87(-3.33%) |
Dec 23, 2020 | 26.59 | 27.27 | 25.79 | 26.16 | 754,719 | -0.30(-1.13%) |
Dec 22, 2020 | 26.83 | 27.45 | 26.43 | 26.46 | 841,100 | -0.09(-0.33%) |
Dec 21, 2020 | 25.15 | 26.66 | 24.79 | 26.55 | 1,086,053 | +0.52(+2.01%) |
Dec 18, 2020 | 26.05 | 27.04 | 25.74 | 26.03 | 1,971,227 | +0.06(+0.22%) |
Dec 17, 2020 | 26.05 | 26.30 | 25.57 | 25.97 | 736,093 | +0.06(+0.22%) |
Dec 16, 2020 | 26.32 | 27.28 | 25.49 | 25.91 | 1,071,907 | -0.26(-1.00%) |
Dec 15, 2020 | 24.35 | 26.19 | 24.27 | 26.17 | 1,245,121 | +2.07(+8.58%) |
Dec 14, 2020 | 25.79 | 26.04 | 24.09 | 24.10 | 2,015,097 | -1.41(-5.53%) |
Dec 11, 2020 | 26.11 | 26.27 | 25.33 | 25.52 | 869,412 | -0.81(-3.08%) |
Dec 10, 2020 | 26.11 | 26.71 | 25.72 | 26.33 | 948,242 | -0.19(-0.73%) |
Dec 09, 2020 | 27.73 | 27.88 | 26.27 | 26.52 | 1,315,997 | -0.84(-3.07%) |
Dec 08, 2020 | 27.62 | 28.28 | 27.04 | 27.36 | 1,779,217 | -1.01(-3.54%) |
Dec 07, 2020 | 28.18 | 29.13 | 27.76 | 28.37 | 1,375,258 | +0.06(+0.21%) |
Dec 04, 2020 | 28.84 | 28.84 | 26.55 | 28.31 | 1,867,592 | -0.18(-0.65%) |
Dec 03, 2020 | 28.84 | 29.97 | 27.26 | 28.49 | 3,114,266 | -0.33(-1.14%) |
Dec 02, 2020 | 29.17 | 29.30 | 27.84 | 28.82 | 1,414,954 | -0.68(-2.29%) |
Dec 01, 2020 | 30.08 | 30.15 | 27.83 | 29.50 | 1,176,941 | +0.21(+0.73%) |
Nov 30, 2020 | 30.46 | 30.87 | 29.08 | 29.29 | 1,668,010 | -1.10(-3.63%) |
Nov 27, 2020 | 30.35 | 30.70 | 29.97 | 30.39 | 519,103 | +0.30(+1.00%) |
Nov 25, 2020 | 29.74 | 30.97 | 29.66 | 30.09 | 1,619,780 | -0.08(-0.26%) |
Nov 24, 2020 | 30.39 | 31.15 | 28.55 | 30.17 | 1,662,295 | +0.38(+1.27%) |
Nov 23, 2020 | 29.01 | 29.99 | 28.87 | 29.79 | 1,049,817 | +1.38(+4.87%) |
Nov 20, 2020 | 27.70 | 28.50 | 27.55 | 28.41 | 742,196 | +0.64(+2.30%) |
Nov 19, 2020 | 26.11 | 27.80 | 25.82 | 27.77 | 760,717 | +1.69(+6.49%) |
Nov 18, 2020 | 27.80 | 28.58 | 26.03 | 26.08 | 1,213,017 | -1.61(-5.83%) |
Nov 17, 2020 | 25.44 | 27.86 | 25.44 | 27.69 | 1,150,228 | +1.78(+6.87%) |
Nov 16, 2020 | 26.31 | 26.92 | 25.42 | 25.91 | 1,031,985 | +0.53(+2.09%) |
Nov 13, 2020 | 24.35 | 25.40 | 23.98 | 25.38 | 702,790 | +1.43(+5.98%) |
Nov 12, 2020 | 23.87 | 24.41 | 23.33 | 23.95 | 1,217,960 | -0.34(-1.39%) |
Nov 11, 2020 | 24.92 | 25.21 | 23.48 | 24.29 | 976,674 | -0.63(-2.52%) |
Nov 10, 2020 | 23.90 | 25.04 | 23.15 | 24.92 | 1,159,854 | +1.13(+4.76%) |
Nov 09, 2020 | 24.50 | 25.37 | 23.01 | 23.78 | 1,838,788 | +2.03(+9.33%) |
Nov 06, 2020 | 22.71 | 22.90 | 21.34 | 21.75 | 909,749 | -0.89(-3.93%) |
Nov 05, 2020 | 21.21 | 23.20 | 21.18 | 22.64 | 1,135,082 | +1.68(+8.03%) |
Nov 04, 2020 | 21.23 | 21.36 | 20.19 | 20.96 | 1,176,091 | -0.73(-3.39%) |
Nov 03, 2020 | 22.38 | 22.59 | 21.00 | 21.70 | 1,675,333 | -0.27(-1.23%) |
Nov 02, 2020 | 21.95 | 22.35 | 20.61 | 21.97 | 1,759,355 | +0.43(+1.97%) |
Oct 30, 2020 | 23.35 | 23.59 | 21.05 | 21.54 | 1,922,512 | -1.85(-7.90%) |
Oct 29, 2020 | 23.48 | 23.75 | 22.82 | 23.39 | 1,479,751 | +0.33(+1.43%) |
Oct 28, 2020 | 23.91 | 24.25 | 22.82 | 23.06 | 1,740,189 | -1.43(-5.84%) |
Oct 27, 2020 | 25.05 | 25.57 | 24.36 | 24.49 | 1,267,107 | -0.33(-1.32%) |
Oct 26, 2020 | 25.04 | 25.52 | 23.95 | 24.82 | 2,693,934 | -0.84(-3.28%) |
Oct 23, 2020 | 23.98 | 26.08 | 23.71 | 25.66 | 1,910,515 | +1.89(+7.93%) |
Oct 22, 2020 | 23.26 | 24.20 | 23.13 | 23.78 | 1,018,823 | +0.56(+2.42%) |
Oct 21, 2020 | 23.13 | 23.46 | 22.38 | 23.21 | 2,066,879 | +0.41(+1.78%) |
Oct 20, 2020 | 22.73 | 23.66 | 22.68 | 22.81 | 1,482,770 | +0.50(+2.25%) |
Oct 19, 2020 | 22.08 | 22.66 | 21.71 | 22.31 | 1,529,117 | +0.27(+1.23%) |
Oct 16, 2020 | 21.87 | 22.62 | 21.86 | 22.03 | 1,215,067 | +0.24(+1.11%) |
Oct 15, 2020 | 21.06 | 22.01 | 20.81 | 21.79 | 742,706 | +0.38(+1.76%) |
Oct 14, 2020 | 21.29 | 21.77 | 20.68 | 21.42 | 764,031 | +0.30(+1.42%) |
Oct 13, 2020 | 19.08 | 21.41 | 19.08 | 21.12 | 1,480,686 | +0.77(+3.80%) |
Oct 12, 2020 | 20.14 | 20.58 | 19.91 | 20.34 | 724,934 | +0.20(+1.01%) |
Oct 09, 2020 | 20.31 | 20.87 | 20.13 | 20.14 | 803,839 | -0.08(-0.38%) |
Oct 08, 2020 | 19.81 | 20.27 | 19.68 | 20.22 | 684,164 | +0.68(+3.46%) |
Oct 07, 2020 | 18.56 | 19.60 | 18.56 | 19.54 | 1,326,185 | +1.31(+7.21%) |
Oct 06, 2020 | 19.55 | 19.79 | 18.15 | 18.23 | 1,037,134 | -1.15(-5.94%) |
Oct 05, 2020 | 19.12 | 19.66 | 18.96 | 19.38 | 976,566 | +0.51(+2.72%) |
Oct 02, 2020 | 17.69 | 19.01 | 17.65 | 18.86 | 904,888 | +0.39(+2.09%) |