Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.17 | 26.17 | 26.17 | 8,325 | -0.01(-0.02%) | |
Dec 30, 2020 | 26.08 | 26.18 | 26.07 | 26.18 | 8,325 | +0.17(+0.66%) |
Dec 29, 2020 | 25.96 | 26.03 | 25.96 | 26.00 | 25,607 | -0.02(-0.07%) |
Dec 28, 2020 | 26.09 | 26.10 | 25.97 | 26.02 | 36,934 | -0.01(-0.05%) |
Dec 24, 2020 | 25.93 | 26.07 | 25.93 | 26.04 | 22,375 | +0.06(+0.24%) |
Dec 23, 2020 | 25.91 | 26.00 | 25.89 | 25.97 | 25,090 | -0.01(-0.05%) |
Dec 22, 2020 | 25.98 | 26.01 | 25.95 | 25.99 | 18,923 | +0.01(+0.03%) |
Dec 21, 2020 | 26.09 | 26.09 | 25.88 | 25.98 | 37,133 | -0.03(-0.11%) |
Dec 18, 2020 | 26.05 | 26.11 | 25.97 | 26.01 | 65,119 | +0.01(+0.02%) |
Dec 17, 2020 | 25.91 | 26.02 | 25.91 | 26.00 | 12,799 | +0.16(+0.63%) |
Dec 16, 2020 | 25.76 | 25.88 | 25.76 | 25.84 | 57,338 | +0.00(+0.01%) |
Dec 15, 2020 | 25.81 | 25.85 | 25.80 | 25.84 | 16,603 | +0.07(+0.26%) |
Dec 14, 2020 | 25.71 | 25.79 | 25.71 | 25.77 | 38,779 | +0.07(+0.29%) |
Dec 11, 2020 | 25.69 | 25.71 | 25.62 | 25.69 | 4,942 | -0.02(-0.08%) |
Dec 10, 2020 | 25.66 | 25.74 | 25.60 | 25.71 | 72,770 | +0.15(+0.57%) |
Dec 09, 2020 | 25.78 | 25.78 | 25.51 | 25.57 | 9,581 | -0.17(-0.67%) |
Dec 08, 2020 | 25.66 | 25.75 | 25.64 | 25.74 | 14,796 | +0.09(+0.34%) |
Dec 07, 2020 | 25.61 | 25.69 | 25.61 | 25.65 | 33,478 | +0.10(+0.38%) |
Dec 04, 2020 | 25.49 | 25.59 | 25.49 | 25.56 | 85,125 | +0.00(+0.00%) |
Dec 03, 2020 | 25.53 | 25.61 | 25.50 | 25.56 | 39,035 | +0.14(+0.55%) |
Dec 02, 2020 | 25.33 | 25.42 | 25.30 | 25.42 | 45,283 | +0.00(+0.02%) |
Dec 01, 2020 | 25.43 | 25.45 | 25.38 | 25.41 | 97,006 | -0.02(-0.08%) |
Nov 30, 2020 | 25.45 | 25.45 | 25.37 | 25.43 | 37,193 | +0.01(+0.04%) |
Nov 27, 2020 | 25.40 | 25.44 | 25.38 | 25.42 | 10,004 | +0.21(+0.83%) |
Nov 25, 2020 | 25.23 | 25.31 | 25.21 | 25.21 | 34,054 | -0.02(-0.10%) |
Nov 24, 2020 | 25.25 | 25.27 | 25.21 | 25.24 | 25,002 | +0.02(+0.08%) |
Nov 23, 2020 | 25.19 | 25.24 | 25.13 | 25.22 | 98,631 | +0.11(+0.43%) |
Nov 20, 2020 | 25.07 | 25.15 | 25.07 | 25.11 | 9,397 | +0.02(+0.08%) |
Nov 19, 2020 | 24.95 | 25.12 | 24.94 | 25.09 | 58,722 | +0.21(+0.83%) |
Nov 18, 2020 | 24.88 | 24.96 | 24.85 | 24.88 | 5,287 | +0.05(+0.22%) |
Nov 17, 2020 | 24.82 | 24.90 | 24.82 | 24.83 | 32,672 | +0.02(+0.08%) |
Nov 16, 2020 | 24.66 | 24.81 | 24.66 | 24.81 | 14,162 | +0.13(+0.54%) |
Nov 13, 2020 | 24.65 | 24.68 | 24.63 | 24.68 | 3,536 | +0.10(+0.42%) |
Nov 12, 2020 | 24.55 | 24.62 | 24.55 | 24.57 | 24,540 | +0.05(+0.20%) |
Nov 11, 2020 | 24.47 | 24.53 | 24.47 | 24.52 | 14,584 | +0.08(+0.32%) |
Nov 10, 2020 | 24.60 | 24.60 | 24.41 | 24.44 | 2,896 | -0.20(-0.80%) |
Nov 09, 2020 | 24.71 | 24.73 | 24.61 | 24.64 | 8,297 | -0.02(-0.08%) |
Nov 06, 2020 | 24.62 | 24.67 | 24.62 | 24.66 | 2,728 | -0.01(-0.06%) |
Nov 05, 2020 | 24.52 | 24.68 | 24.52 | 24.68 | 15,564 | +0.27(+1.12%) |
Nov 04, 2020 | 24.39 | 24.42 | 24.37 | 24.40 | 1,691 | +0.31(+1.27%) |
Nov 03, 2020 | 23.95 | 24.15 | 23.95 | 24.10 | 34,412 | +0.17(+0.71%) |
Nov 02, 2020 | 23.93 | 23.95 | 23.88 | 23.93 | 7,770 | +0.10(+0.41%) |
Oct 30, 2020 | 23.90 | 23.92 | 23.81 | 23.83 | 12,349 | -0.22(-0.90%) |
Oct 29, 2020 | 24.00 | 24.07 | 24.00 | 24.05 | 21,476 | -0.05(-0.23%) |
Oct 28, 2020 | 24.09 | 24.12 | 24.08 | 24.10 | 13,874 | -0.25(-1.01%) |
Oct 27, 2020 | 24.23 | 24.36 | 24.23 | 24.35 | 8,305 | +0.06(+0.24%) |
Oct 26, 2020 | 24.23 | 24.37 | 24.23 | 24.29 | 33,289 | -0.06(-0.26%) |
Oct 23, 2020 | 24.29 | 24.35 | 24.27 | 24.35 | 1,315 | +0.08(+0.34%) |
Oct 22, 2020 | 24.23 | 24.29 | 24.22 | 24.27 | 9,671 | +0.01(+0.05%) |
Oct 21, 2020 | 24.35 | 24.35 | 24.26 | 24.26 | 13,417 | -0.08(-0.33%) |
Oct 20, 2020 | 24.34 | 24.40 | 24.33 | 24.34 | 9,033 | +0.02(+0.08%) |
Oct 19, 2020 | 24.37 | 24.39 | 24.32 | 24.32 | 9,946 | -0.02(-0.10%) |
Oct 16, 2020 | 24.44 | 24.44 | 24.34 | 24.34 | 5,263 | -0.07(-0.30%) |
Oct 15, 2020 | 24.35 | 24.43 | 24.34 | 24.42 | 30,528 | -0.03(-0.14%) |
Oct 14, 2020 | 24.42 | 24.49 | 24.41 | 24.45 | 157,961 | +0.00(+0.00%) |
Oct 13, 2020 | 24.53 | 24.53 | 24.40 | 24.45 | 111,470 | -0.00(-0.00%) |
Oct 12, 2020 | 24.42 | 24.47 | 24.40 | 24.45 | 4,940 | +0.07(+0.30%) |
Oct 09, 2020 | 24.33 | 24.39 | 24.31 | 24.38 | 31,784 | +0.12(+0.47%) |
Oct 08, 2020 | 24.24 | 24.29 | 24.24 | 24.26 | 12,993 | +0.05(+0.22%) |
Oct 07, 2020 | 24.19 | 24.25 | 24.15 | 24.21 | 48,606 | +0.11(+0.45%) |
Oct 06, 2020 | 24.09 | 24.19 | 24.09 | 24.10 | 8,245 | -0.06(-0.26%) |
Oct 05, 2020 | 24.09 | 24.16 | 24.08 | 24.16 | 7,851 | +0.09(+0.37%) |
Oct 02, 2020 | 24.08 | 24.10 | 24.00 | 24.07 | 14,880 | -0.04(-0.15%) |