Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.65 | 22.65 | 22.65 | 289,118 | +0.21(+0.94%) | |
Dec 30, 2020 | 22.60 | 22.73 | 22.28 | 22.44 | 289,118 | +0.11(+0.49%) |
Dec 29, 2020 | 22.74 | 22.86 | 22.01 | 22.33 | 469,905 | -0.43(-1.89%) |
Dec 28, 2020 | 22.75 | 23.33 | 22.71 | 22.76 | 396,535 | +0.01(+0.04%) |
Dec 24, 2020 | 23.08 | 23.28 | 22.35 | 22.75 | 232,400 | -0.15(-0.66%) |
Dec 23, 2020 | 23.00 | 23.56 | 22.82 | 22.90 | 538,646 | -0.07(-0.30%) |
Dec 22, 2020 | 23.60 | 23.82 | 22.43 | 22.97 | 663,000 | -0.25(-1.08%) |
Dec 21, 2020 | 23.09 | 23.49 | 22.63 | 23.22 | 641,378 | -0.30(-1.28%) |
Dec 18, 2020 | 23.78 | 24.20 | 23.39 | 23.52 | 1,262,200 | -0.18(-0.76%) |
Dec 17, 2020 | 24.69 | 24.88 | 23.63 | 23.70 | 590,741 | -0.86(-3.50%) |
Dec 16, 2020 | 24.24 | 24.66 | 23.92 | 24.56 | 567,463 | +0.56(+2.33%) |
Dec 15, 2020 | 23.47 | 24.20 | 23.31 | 24.00 | 612,691 | +0.75(+3.23%) |
Dec 14, 2020 | 23.76 | 24.12 | 23.12 | 23.25 | 508,989 | -0.26(-1.11%) |
Dec 11, 2020 | 24.16 | 24.47 | 23.45 | 23.51 | 584,100 | -0.96(-3.92%) |
Dec 10, 2020 | 24.22 | 24.64 | 24.04 | 24.47 | 730,604 | +0.10(+0.41%) |
Dec 09, 2020 | 23.91 | 24.78 | 23.90 | 24.37 | 721,047 | +0.73(+3.09%) |
Dec 08, 2020 | 23.00 | 23.68 | 22.95 | 23.64 | 567,744 | +0.41(+1.76%) |
Dec 07, 2020 | 23.26 | 23.40 | 22.88 | 23.23 | 527,279 | -0.27(-1.15%) |
Dec 04, 2020 | 22.75 | 23.54 | 22.70 | 23.50 | 697,500 | +0.89(+3.94%) |
Dec 03, 2020 | 22.90 | 23.51 | 22.46 | 22.61 | 963,717 | -0.23(-1.01%) |
Dec 02, 2020 | 22.40 | 23.02 | 22.10 | 22.84 | 525,327 | +0.39(+1.74%) |
Dec 01, 2020 | 22.26 | 22.64 | 22.07 | 22.45 | 492,252 | +0.54(+2.46%) |
Nov 30, 2020 | 22.57 | 22.86 | 21.81 | 21.91 | 602,431 | -0.89(-3.90%) |
Nov 27, 2020 | 23.27 | 23.35 | 22.62 | 22.80 | 267,000 | -0.39(-1.68%) |
Nov 25, 2020 | 23.64 | 23.71 | 22.68 | 23.19 | 980,700 | -0.26(-1.11%) |
Nov 24, 2020 | 23.21 | 23.98 | 23.13 | 23.45 | 794,455 | +0.81(+3.58%) |
Nov 23, 2020 | 22.74 | 23.20 | 22.57 | 22.64 | 579,636 | -0.08(-0.35%) |
Nov 20, 2020 | 22.54 | 22.91 | 22.27 | 22.72 | 431,800 | -0.15(-0.66%) |
Nov 19, 2020 | 22.55 | 22.91 | 22.07 | 22.87 | 699,239 | -0.04(-0.17%) |
Nov 18, 2020 | 23.79 | 23.95 | 22.90 | 22.91 | 497,584 | -0.73(-3.09%) |
Nov 17, 2020 | 23.03 | 23.65 | 22.68 | 23.64 | 661,625 | +0.09(+0.38%) |
Nov 16, 2020 | 23.62 | 24.08 | 22.97 | 23.55 | 832,226 | +0.78(+3.43%) |
Nov 13, 2020 | 22.43 | 23.10 | 22.40 | 22.77 | 529,700 | +0.42(+1.88%) |
Nov 12, 2020 | 22.90 | 23.27 | 22.19 | 22.35 | 487,285 | -0.90(-3.87%) |
Nov 11, 2020 | 23.53 | 23.53 | 22.25 | 23.25 | 611,831 | -0.24(-1.02%) |
Nov 10, 2020 | 23.21 | 23.67 | 22.88 | 23.49 | 811,097 | +0.52(+2.26%) |
Nov 09, 2020 | 24.15 | 25.62 | 22.94 | 22.97 | 847,513 | +0.96(+4.36%) |
Nov 06, 2020 | 23.30 | 23.88 | 21.65 | 22.01 | 596,500 | -0.78(-3.42%) |
Nov 05, 2020 | 23.08 | 23.72 | 22.58 | 22.79 | 774,944 | -0.02(-0.09%) |
Nov 04, 2020 | 21.96 | 23.17 | 21.08 | 22.81 | 604,852 | +0.34(+1.51%) |
Nov 03, 2020 | 22.34 | 22.62 | 21.79 | 22.47 | 666,024 | +0.65(+2.98%) |
Nov 02, 2020 | 21.90 | 22.09 | 21.35 | 21.82 | 697,109 | +0.33(+1.54%) |
Oct 30, 2020 | 21.48 | 21.69 | 20.99 | 21.49 | 886,800 | -0.12(-0.56%) |
Oct 29, 2020 | 20.84 | 21.72 | 20.51 | 21.61 | 559,920 | +0.59(+2.81%) |
Oct 28, 2020 | 21.15 | 21.88 | 20.93 | 21.02 | 816,949 | -0.95(-4.32%) |
Oct 27, 2020 | 22.87 | 23.06 | 21.86 | 21.97 | 948,643 | -1.14(-4.93%) |
Oct 26, 2020 | 24.06 | 24.06 | 22.85 | 23.11 | 686,342 | -1.39(-5.67%) |
Oct 23, 2020 | 24.22 | 24.55 | 23.67 | 24.50 | 603,000 | +0.57(+2.38%) |
Oct 22, 2020 | 23.42 | 24.02 | 23.42 | 23.93 | 515,060 | +0.48(+2.05%) |
Oct 21, 2020 | 24.19 | 24.24 | 23.17 | 23.45 | 538,138 | -0.27(-1.14%) |
Oct 20, 2020 | 23.54 | 24.25 | 23.49 | 23.72 | 679,951 | +0.61(+2.64%) |
Oct 19, 2020 | 22.84 | 23.75 | 22.84 | 23.11 | 499,657 | +0.14(+0.61%) |
Oct 16, 2020 | 22.92 | 23.20 | 22.08 | 22.97 | 550,000 | -0.14(-0.61%) |
Oct 15, 2020 | 21.62 | 23.46 | 21.45 | 23.11 | 790,279 | +1.12(+5.09%) |
Oct 14, 2020 | 22.48 | 22.72 | 21.85 | 21.99 | 571,670 | -0.44(-1.96%) |
Oct 13, 2020 | 22.70 | 23.10 | 22.00 | 22.43 | 955,330 | -0.64(-2.77%) |
Oct 12, 2020 | 23.07 | 23.23 | 22.67 | 23.07 | 484,257 | +0.32(+1.41%) |
Oct 09, 2020 | 23.36 | 23.58 | 22.61 | 22.75 | 640,000 | -0.22(-0.96%) |
Oct 08, 2020 | 22.70 | 23.00 | 22.14 | 22.97 | 512,409 | +0.57(+2.54%) |
Oct 07, 2020 | 21.97 | 22.74 | 21.53 | 22.40 | 1,334,841 | +0.89(+4.14%) |
Oct 06, 2020 | 21.08 | 22.34 | 20.91 | 21.51 | 1,596,150 | +0.74(+3.56%) |
Oct 05, 2020 | 20.00 | 20.80 | 19.86 | 20.77 | 989,666 | +1.13(+5.75%) |
Oct 02, 2020 | 18.13 | 19.78 | 17.85 | 19.64 | 1,047,000 | +1.02(+5.48%) |