Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.09 | 27.09 | 27.09 | 740,473 | +0.26(+0.98%) | |
Dec 30, 2020 | 26.45 | 26.90 | 26.45 | 26.83 | 740,473 | +0.45(+1.71%) |
Dec 29, 2020 | 26.79 | 26.92 | 26.32 | 26.38 | 766,820 | -0.31(-1.18%) |
Dec 28, 2020 | 26.61 | 26.90 | 26.49 | 26.69 | 935,529 | +0.20(+0.77%) |
Dec 24, 2020 | 26.39 | 26.54 | 26.02 | 26.49 | 425,479 | +0.19(+0.71%) |
Dec 23, 2020 | 26.25 | 26.69 | 26.23 | 26.30 | 1,609,215 | +0.20(+0.78%) |
Dec 22, 2020 | 25.82 | 26.21 | 25.78 | 26.10 | 1,210,207 | +0.17(+0.66%) |
Dec 21, 2020 | 26.15 | 26.36 | 25.67 | 25.93 | 1,274,330 | -0.55(-2.09%) |
Dec 18, 2020 | 26.90 | 27.10 | 26.33 | 26.48 | 3,461,580 | -0.32(-1.21%) |
Dec 17, 2020 | 27.30 | 27.44 | 26.80 | 26.80 | 1,195,794 | -0.38(-1.41%) |
Dec 16, 2020 | 27.75 | 27.75 | 27.12 | 27.19 | 1,205,226 | -0.31(-1.11%) |
Dec 15, 2020 | 27.47 | 27.80 | 27.24 | 27.49 | 1,143,599 | +0.21(+0.78%) |
Dec 14, 2020 | 27.68 | 27.87 | 27.22 | 27.28 | 1,036,230 | -0.07(-0.25%) |
Dec 11, 2020 | 27.42 | 27.68 | 27.26 | 27.35 | 983,848 | -0.15(-0.56%) |
Dec 10, 2020 | 27.93 | 27.93 | 27.42 | 27.50 | 712,429 | -0.40(-1.43%) |
Dec 09, 2020 | 27.77 | 27.94 | 27.43 | 27.90 | 1,206,485 | +0.23(+0.83%) |
Dec 08, 2020 | 27.68 | 27.98 | 27.60 | 27.67 | 972,429 | -0.31(-1.12%) |
Dec 07, 2020 | 27.86 | 28.30 | 27.73 | 27.98 | 1,120,373 | +0.03(+0.09%) |
Dec 04, 2020 | 27.93 | 28.16 | 27.65 | 27.96 | 976,674 | +0.22(+0.80%) |
Dec 03, 2020 | 28.02 | 28.05 | 27.60 | 27.74 | 983,810 | -0.34(-1.21%) |
Dec 02, 2020 | 27.67 | 28.11 | 27.03 | 28.08 | 1,317,769 | +0.27(+0.98%) |
Dec 01, 2020 | 27.84 | 28.44 | 27.72 | 27.81 | 1,497,817 | +0.26(+0.96%) |
Nov 30, 2020 | 28.41 | 28.58 | 27.53 | 27.54 | 3,766,035 | -1.07(-3.74%) |
Nov 27, 2020 | 29.47 | 29.47 | 28.55 | 28.61 | 675,969 | -0.84(-2.86%) |
Nov 25, 2020 | 29.50 | 29.81 | 29.33 | 29.46 | 1,729,085 | -0.10(-0.35%) |
Nov 24, 2020 | 29.34 | 29.97 | 29.21 | 29.56 | 1,321,976 | +0.59(+2.03%) |
Nov 23, 2020 | 28.71 | 29.18 | 28.66 | 28.97 | 1,170,151 | +0.29(+1.01%) |
Nov 20, 2020 | 28.27 | 28.84 | 28.27 | 28.68 | 1,649,234 | +0.21(+0.75%) |
Nov 19, 2020 | 28.39 | 28.69 | 28.06 | 28.47 | 1,729,180 | +0.17(+0.60%) |
Nov 18, 2020 | 29.27 | 29.37 | 28.27 | 28.30 | 1,661,638 | -0.79(-2.72%) |
Nov 17, 2020 | 29.18 | 29.52 | 29.02 | 29.09 | 1,039,505 | -0.42(-1.41%) |
Nov 16, 2020 | 29.08 | 29.52 | 28.84 | 29.51 | 1,475,141 | +0.63(+2.18%) |
Nov 13, 2020 | 28.44 | 29.10 | 28.14 | 28.88 | 1,364,522 | +1.05(+3.76%) |
Nov 12, 2020 | 28.59 | 28.79 | 27.57 | 27.83 | 1,090,305 | -1.04(-3.59%) |
Nov 11, 2020 | 29.00 | 29.24 | 28.64 | 28.87 | 1,136,298 | -0.23(-0.79%) |
Nov 10, 2020 | 27.95 | 29.17 | 27.95 | 29.10 | 1,458,330 | +1.33(+4.78%) |
Nov 09, 2020 | 28.32 | 29.51 | 27.71 | 27.77 | 1,475,170 | +0.83(+3.09%) |
Nov 06, 2020 | 27.13 | 27.39 | 26.80 | 26.94 | 877,890 | -0.25(-0.91%) |
Nov 05, 2020 | 27.38 | 27.93 | 26.80 | 27.19 | 1,278,668 | -0.23(-0.84%) |
Nov 04, 2020 | 27.44 | 27.97 | 27.00 | 27.41 | 982,051 | -0.23(-0.83%) |
Nov 03, 2020 | 27.43 | 27.79 | 27.32 | 27.64 | 949,542 | +0.63(+2.33%) |
Nov 02, 2020 | 26.46 | 27.02 | 26.26 | 27.02 | 1,187,255 | +0.85(+3.25%) |
Oct 30, 2020 | 26.22 | 26.57 | 26.05 | 26.16 | 1,734,847 | -0.16(-0.61%) |
Oct 29, 2020 | 26.25 | 26.56 | 25.82 | 26.33 | 1,242,898 | -0.10(-0.39%) |
Oct 28, 2020 | 27.21 | 27.54 | 26.33 | 26.43 | 1,513,890 | -1.20(-4.34%) |
Oct 27, 2020 | 27.97 | 28.03 | 27.59 | 27.63 | 1,514,321 | -0.37(-1.31%) |
Oct 26, 2020 | 28.08 | 28.08 | 27.65 | 27.99 | 840,274 | -0.20(-0.72%) |
Oct 23, 2020 | 27.86 | 28.26 | 27.72 | 28.20 | 1,096,510 | +0.57(+2.06%) |
Oct 22, 2020 | 26.84 | 27.64 | 26.64 | 27.63 | 1,089,075 | +0.72(+2.69%) |
Oct 21, 2020 | 27.12 | 27.58 | 26.89 | 26.90 | 1,724,623 | -0.48(-1.77%) |
Oct 20, 2020 | 27.19 | 27.94 | 26.79 | 27.39 | 1,549,447 | +0.57(+2.12%) |
Oct 19, 2020 | 26.91 | 27.10 | 26.78 | 26.82 | 1,145,332 | -0.02(-0.06%) |
Oct 16, 2020 | 26.68 | 26.92 | 26.47 | 26.84 | 857,780 | +0.09(+0.35%) |
Oct 15, 2020 | 26.34 | 26.86 | 26.11 | 26.74 | 759,888 | +0.45(+1.71%) |
Oct 14, 2020 | 26.41 | 26.89 | 26.29 | 26.29 | 881,139 | -0.19(-0.71%) |
Oct 13, 2020 | 27.02 | 27.07 | 26.13 | 26.48 | 1,135,540 | -0.82(-3.02%) |
Oct 12, 2020 | 27.16 | 27.47 | 27.07 | 27.30 | 1,155,431 | +0.08(+0.28%) |
Oct 09, 2020 | 27.65 | 27.72 | 27.21 | 27.23 | 966,326 | -0.27(-0.98%) |
Oct 08, 2020 | 27.06 | 27.53 | 26.96 | 27.50 | 1,012,791 | +0.59(+2.18%) |
Oct 07, 2020 | 27.20 | 27.30 | 26.71 | 26.91 | 1,196,524 | -0.29(-1.05%) |
Oct 06, 2020 | 27.07 | 27.71 | 26.79 | 27.20 | 1,909,737 | +0.29(+1.09%) |
Oct 05, 2020 | 26.18 | 27.03 | 26.07 | 26.90 | 1,977,691 | +0.81(+3.12%) |
Oct 02, 2020 | 25.03 | 26.15 | 24.99 | 26.09 | 1,085,392 | +0.72(+2.85%) |