Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.16 | 26.16 | 26.16 | 34,073 | +0.23(+0.90%) | |
Dec 30, 2020 | 26.04 | 26.37 | 25.91 | 25.92 | 34,073 | -0.24(-0.93%) |
Dec 29, 2020 | 26.67 | 26.67 | 26.10 | 26.17 | 19,117 | -0.18(-0.67%) |
Dec 28, 2020 | 26.79 | 27.21 | 26.33 | 26.34 | 34,096 | -0.38(-1.43%) |
Dec 24, 2020 | 27.24 | 27.24 | 26.50 | 26.73 | 12,770 | -0.22(-0.83%) |
Dec 23, 2020 | 26.86 | 27.09 | 26.59 | 26.95 | 24,274 | +0.15(+0.56%) |
Dec 22, 2020 | 27.47 | 27.47 | 26.73 | 26.80 | 26,541 | -0.61(-2.24%) |
Dec 21, 2020 | 27.18 | 27.44 | 26.72 | 27.41 | 30,616 | -0.07(-0.27%) |
Dec 18, 2020 | 27.87 | 28.09 | 27.32 | 27.49 | 88,749 | -0.21(-0.77%) |
Dec 17, 2020 | 27.96 | 28.24 | 26.90 | 27.70 | 47,260 | +0.07(+0.24%) |
Dec 16, 2020 | 27.96 | 28.55 | 27.33 | 27.64 | 21,280 | -0.29(-1.03%) |
Dec 15, 2020 | 27.14 | 28.08 | 26.90 | 27.93 | 33,094 | +0.93(+3.45%) |
Dec 14, 2020 | 27.42 | 27.51 | 26.74 | 27.00 | 24,740 | -0.05(-0.17%) |
Dec 11, 2020 | 27.17 | 27.60 | 26.81 | 27.04 | 36,594 | -0.20(-0.75%) |
Dec 10, 2020 | 28.28 | 28.28 | 27.02 | 27.25 | 30,780 | -1.02(-3.59%) |
Dec 09, 2020 | 29.16 | 29.16 | 27.99 | 28.26 | 28,427 | -0.49(-1.72%) |
Dec 08, 2020 | 28.04 | 29.29 | 28.04 | 28.76 | 45,974 | +0.37(+1.31%) |
Dec 07, 2020 | 28.70 | 28.70 | 28.24 | 28.38 | 97,802 | -0.34(-1.20%) |
Dec 04, 2020 | 28.88 | 28.88 | 28.08 | 28.73 | 21,355 | +0.45(+1.58%) |
Dec 03, 2020 | 27.59 | 28.88 | 27.46 | 28.28 | 36,211 | +0.88(+3.20%) |
Dec 02, 2020 | 27.08 | 27.66 | 26.94 | 27.41 | 75,912 | -0.01(-0.03%) |
Dec 01, 2020 | 27.45 | 27.75 | 27.04 | 27.41 | 32,425 | +0.52(+1.94%) |
Nov 30, 2020 | 28.14 | 28.14 | 26.77 | 26.89 | 39,321 | -1.59(-5.57%) |
Nov 27, 2020 | 28.61 | 28.74 | 28.06 | 28.48 | 13,263 | -0.06(-0.20%) |
Nov 25, 2020 | 28.98 | 29.30 | 28.30 | 28.53 | 29,654 | -0.80(-2.72%) |
Nov 24, 2020 | 29.62 | 29.87 | 29.19 | 29.33 | 24,916 | +0.19(+0.67%) |
Nov 23, 2020 | 28.90 | 29.93 | 28.35 | 29.14 | 53,212 | +0.24(+0.83%) |
Nov 20, 2020 | 28.29 | 29.43 | 28.29 | 28.90 | 56,397 | +0.22(+0.78%) |
Nov 19, 2020 | 28.60 | 29.16 | 27.84 | 28.67 | 112,328 | -0.53(-1.81%) |
Nov 18, 2020 | 30.09 | 30.24 | 29.20 | 29.20 | 31,473 | -0.66(-2.20%) |
Nov 17, 2020 | 29.80 | 30.12 | 29.28 | 29.86 | 39,947 | -0.14(-0.46%) |
Nov 16, 2020 | 29.08 | 30.31 | 29.01 | 30.00 | 47,172 | +1.69(+5.96%) |
Nov 13, 2020 | 28.00 | 28.74 | 27.25 | 28.31 | 30,625 | +0.54(+1.94%) |
Nov 12, 2020 | 28.80 | 29.09 | 27.30 | 27.77 | 73,620 | -1.37(-4.71%) |
Nov 11, 2020 | 29.63 | 29.63 | 28.84 | 29.15 | 21,994 | -0.42(-1.41%) |
Nov 10, 2020 | 28.68 | 30.36 | 28.24 | 29.56 | 46,992 | +1.33(+4.70%) |
Nov 09, 2020 | 27.95 | 30.02 | 27.77 | 28.24 | 64,197 | +1.39(+5.18%) |
Nov 06, 2020 | 27.25 | 27.49 | 26.62 | 26.85 | 33,105 | -0.41(-1.50%) |
Nov 05, 2020 | 26.99 | 27.50 | 26.65 | 27.25 | 54,292 | +0.32(+1.20%) |
Nov 04, 2020 | 26.80 | 27.42 | 26.70 | 26.93 | 47,311 | -0.24(-0.89%) |
Nov 03, 2020 | 25.97 | 27.55 | 25.87 | 27.17 | 40,167 | +1.23(+4.76%) |
Nov 02, 2020 | 25.25 | 25.94 | 25.04 | 25.94 | 38,798 | +0.99(+3.98%) |
Oct 30, 2020 | 24.11 | 25.59 | 24.05 | 24.95 | 42,271 | +0.59(+2.44%) |
Oct 29, 2020 | 23.65 | 24.49 | 23.28 | 24.35 | 53,514 | +0.89(+3.79%) |
Oct 28, 2020 | 23.32 | 24.31 | 22.76 | 23.46 | 97,045 | +0.99(+4.42%) |
Oct 27, 2020 | 22.59 | 22.72 | 22.26 | 22.47 | 14,358 | +0.02(+0.08%) |
Oct 26, 2020 | 23.28 | 23.28 | 22.27 | 22.45 | 20,861 | -0.97(-4.16%) |
Oct 23, 2020 | 23.55 | 23.82 | 23.37 | 23.42 | 15,204 | -0.07(-0.32%) |
Oct 22, 2020 | 23.03 | 24.00 | 22.97 | 23.50 | 26,255 | +0.10(+0.44%) |
Oct 21, 2020 | 23.73 | 23.74 | 23.18 | 23.40 | 8,316 | -0.19(-0.79%) |
Oct 20, 2020 | 23.95 | 24.12 | 23.55 | 23.58 | 12,952 | -0.37(-1.55%) |
Oct 19, 2020 | 24.11 | 24.34 | 23.93 | 23.95 | 16,257 | -0.16(-0.65%) |
Oct 16, 2020 | 24.37 | 24.37 | 23.88 | 24.11 | 22,429 | -0.39(-1.59%) |
Oct 15, 2020 | 23.74 | 24.63 | 23.74 | 24.50 | 15,581 | +0.55(+2.28%) |
Oct 14, 2020 | 23.95 | 24.35 | 23.95 | 23.95 | 7,356 | -0.33(-1.37%) |
Oct 13, 2020 | 24.30 | 24.66 | 24.07 | 24.29 | 9,393 | -0.32(-1.28%) |
Oct 12, 2020 | 24.32 | 24.71 | 24.19 | 24.60 | 17,929 | +0.25(+1.03%) |
Oct 09, 2020 | 24.49 | 24.61 | 24.13 | 24.35 | 11,430 | -0.13(-0.53%) |
Oct 08, 2020 | 24.81 | 24.81 | 23.61 | 24.48 | 33,491 | -0.32(-1.31%) |
Oct 07, 2020 | 23.93 | 24.99 | 23.93 | 24.81 | 35,901 | +1.15(+4.86%) |
Oct 06, 2020 | 24.01 | 24.34 | 23.45 | 23.66 | 17,279 | -0.20(-0.86%) |
Oct 05, 2020 | 23.71 | 24.06 | 23.33 | 23.86 | 24,664 | +0.21(+0.90%) |
Oct 02, 2020 | 23.13 | 24.03 | 23.13 | 23.65 | 14,989 | +0.45(+1.92%) |