Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.52 | 22.52 | 22.52 | 37,447 | +0.27(+1.21%) | |
Dec 30, 2020 | 22.26 | 22.29 | 22.21 | 22.25 | 37,447 | -0.11(-0.49%) |
Dec 29, 2020 | 22.35 | 22.42 | 22.31 | 22.36 | 56,287 | -0.13(-0.58%) |
Dec 28, 2020 | 22.45 | 22.55 | 22.41 | 22.49 | 32,212 | -0.10(-0.44%) |
Dec 24, 2020 | 22.58 | 22.64 | 22.53 | 22.59 | 43,500 | +0.03(+0.13%) |
Dec 23, 2020 | 22.57 | 22.66 | 22.50 | 22.56 | 88,981 | -0.29(-1.27%) |
Dec 22, 2020 | 22.45 | 22.85 | 22.45 | 22.85 | 55,943 | +0.44(+1.96%) |
Dec 21, 2020 | 22.47 | 22.54 | 22.37 | 22.41 | 91,435 | +0.03(+0.13%) |
Dec 18, 2020 | 22.36 | 22.47 | 22.28 | 22.38 | 75,200 | +0.06(+0.27%) |
Dec 17, 2020 | 22.41 | 22.42 | 22.30 | 22.32 | 25,333 | -0.24(-1.06%) |
Dec 16, 2020 | 22.56 | 22.83 | 22.55 | 22.56 | 120,454 | -0.16(-0.70%) |
Dec 15, 2020 | 22.73 | 22.77 | 22.71 | 22.72 | 40,361 | -0.05(-0.22%) |
Dec 14, 2020 | 22.71 | 22.87 | 22.71 | 22.77 | 42,511 | -0.13(-0.57%) |
Dec 11, 2020 | 22.92 | 22.94 | 22.88 | 22.90 | 16,000 | +0.10(+0.44%) |
Dec 10, 2020 | 22.90 | 22.91 | 22.74 | 22.80 | 203,291 | -0.21(-0.91%) |
Dec 09, 2020 | 22.86 | 23.09 | 22.86 | 23.01 | 42,184 | +0.10(+0.44%) |
Dec 08, 2020 | 22.86 | 22.94 | 22.86 | 22.91 | 13,854 | +0.02(+0.09%) |
Dec 07, 2020 | 22.80 | 22.90 | 22.72 | 22.89 | 68,525 | +0.04(+0.18%) |
Dec 04, 2020 | 22.71 | 22.89 | 22.68 | 22.85 | 38,400 | +0.07(+0.31%) |
Dec 03, 2020 | 22.69 | 22.82 | 22.64 | 22.78 | 66,431 | -0.15(-0.67%) |
Dec 02, 2020 | 23.02 | 23.09 | 22.91 | 22.93 | 72,250 | -0.12(-0.50%) |
Dec 01, 2020 | 23.39 | 23.44 | 23.05 | 23.05 | 276,327 | -0.62(-2.62%) |
Nov 30, 2020 | 23.34 | 23.67 | 23.32 | 23.67 | 74,972 | +0.18(+0.77%) |
Nov 27, 2020 | 23.59 | 23.59 | 23.48 | 23.49 | 23,500 | -0.15(-0.64%) |
Nov 25, 2020 | 23.72 | 23.73 | 23.64 | 23.64 | 16,800 | -0.13(-0.54%) |
Nov 24, 2020 | 23.95 | 23.95 | 23.77 | 23.77 | 25,613 | -0.19(-0.80%) |
Nov 23, 2020 | 23.80 | 24.14 | 23.76 | 23.96 | 25,454 | +0.04(+0.17%) |
Nov 20, 2020 | 23.88 | 23.94 | 23.86 | 23.92 | 45,000 | +0.09(+0.38%) |
Nov 19, 2020 | 24.01 | 24.05 | 23.82 | 23.83 | 8,739 | -0.11(-0.46%) |
Nov 18, 2020 | 23.85 | 23.94 | 23.85 | 23.94 | 20,548 | +0.05(+0.21%) |
Nov 17, 2020 | 23.81 | 23.91 | 23.81 | 23.89 | 27,966 | -0.04(-0.17%) |
Nov 16, 2020 | 23.98 | 24.04 | 23.93 | 23.93 | 10,522 | -0.07(-0.31%) |
Nov 13, 2020 | 24.05 | 24.07 | 24.00 | 24.00 | 11,800 | -0.11(-0.44%) |
Nov 12, 2020 | 24.16 | 24.16 | 24.11 | 24.11 | 19,849 | -0.12(-0.50%) |
Nov 11, 2020 | 24.36 | 24.36 | 24.15 | 24.23 | 56,164 | +0.16(+0.66%) |
Nov 10, 2020 | 24.08 | 24.10 | 24.02 | 24.07 | 16,776 | +0.01(+0.04%) |
Nov 09, 2020 | 23.63 | 24.13 | 23.63 | 24.06 | 107,153 | +0.25(+1.05%) |
Nov 06, 2020 | 23.87 | 23.95 | 23.77 | 23.81 | 138,000 | -0.17(-0.71%) |
Nov 05, 2020 | 24.00 | 24.15 | 23.91 | 23.98 | 39,631 | -0.51(-2.08%) |
Nov 04, 2020 | 24.63 | 24.63 | 24.44 | 24.49 | 28,772 | -0.01(-0.04%) |
Nov 03, 2020 | 24.52 | 24.57 | 24.40 | 24.50 | 62,018 | -0.24(-0.97%) |
Nov 02, 2020 | 24.85 | 24.89 | 24.74 | 24.74 | 240,151 | +0.00(+0.00%) |
Oct 30, 2020 | 24.66 | 24.82 | 23.01 | 24.74 | 173,300 | +0.05(+0.20%) |
Oct 29, 2020 | 24.50 | 24.78 | 24.49 | 24.69 | 115,457 | +0.28(+1.15%) |
Oct 28, 2020 | 24.45 | 24.48 | 24.33 | 24.41 | 52,042 | +0.32(+1.33%) |
Oct 27, 2020 | 24.01 | 24.14 | 24.01 | 24.09 | 33,300 | -0.02(-0.08%) |
Oct 26, 2020 | 24.04 | 24.14 | 24.03 | 24.11 | 32,923 | +0.21(+0.88%) |
Oct 23, 2020 | 23.97 | 24.05 | 23.90 | 23.90 | 26,600 | -0.15(-0.62%) |
Oct 22, 2020 | 23.99 | 24.10 | 23.99 | 24.05 | 18,740 | +0.13(+0.54%) |
Oct 21, 2020 | 24.00 | 24.00 | 23.84 | 23.92 | 82,579 | -0.12(-0.50%) |
Oct 20, 2020 | 24.10 | 24.13 | 24.00 | 24.04 | 66,722 | -0.27(-1.11%) |
Oct 19, 2020 | 24.29 | 24.32 | 24.20 | 24.31 | 48,991 | -0.20(-0.82%) |
Oct 16, 2020 | 24.47 | 24.54 | 24.43 | 24.51 | 93,100 | -0.06(-0.24%) |
Oct 15, 2020 | 24.50 | 24.63 | 24.50 | 24.57 | 242,967 | +0.21(+0.86%) |
Oct 14, 2020 | 24.30 | 24.41 | 24.30 | 24.36 | 29,710 | -0.02(-0.08%) |
Oct 13, 2020 | 24.31 | 24.46 | 24.31 | 24.38 | 77,301 | +0.27(+1.12%) |
Oct 12, 2020 | 24.15 | 24.17 | 24.10 | 24.11 | 34,602 | +0.04(+0.17%) |
Oct 09, 2020 | 24.15 | 24.18 | 24.06 | 24.07 | 93,000 | -0.29(-1.17%) |
Oct 08, 2020 | 24.42 | 24.43 | 24.34 | 24.36 | 20,497 | +0.02(+0.06%) |
Oct 07, 2020 | 24.33 | 24.34 | 24.28 | 24.34 | 36,715 | -0.04(-0.16%) |
Oct 06, 2020 | 24.21 | 24.45 | 24.18 | 24.38 | 78,524 | +0.14(+0.58%) |
Oct 05, 2020 | 24.24 | 24.27 | 24.19 | 24.24 | 24,530 | -0.31(-1.26%) |
Oct 02, 2020 | 24.51 | 24.55 | 24.49 | 24.55 | 55,600 | +0.17(+0.70%) |