Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.39 | 28.39 | 28.39 | 11,341 | +0.05(+0.17%) | |
Dec 30, 2020 | 28.24 | 28.61 | 28.24 | 28.34 | 11,341 | +0.19(+0.68%) |
Dec 29, 2020 | 28.25 | 28.25 | 27.95 | 28.15 | 12,458 | +0.13(+0.48%) |
Dec 28, 2020 | 28.31 | 28.31 | 27.99 | 28.01 | 17,885 | -0.04(-0.14%) |
Dec 24, 2020 | 28.01 | 28.05 | 27.91 | 28.05 | 9,090 | +0.00(+0.00%) |
Dec 23, 2020 | 27.94 | 28.18 | 27.94 | 28.05 | 14,183 | +0.69(+2.52%) |
Dec 22, 2020 | 27.51 | 27.51 | 27.23 | 27.36 | 15,912 | -0.16(-0.59%) |
Dec 21, 2020 | 27.01 | 27.70 | 27.01 | 27.52 | 25,442 | -0.25(-0.90%) |
Dec 18, 2020 | 27.75 | 27.81 | 27.45 | 27.77 | 71,157 | -0.65(-2.29%) |
Dec 17, 2020 | 28.37 | 28.62 | 28.37 | 28.42 | 29,733 | +0.48(+1.71%) |
Dec 16, 2020 | 27.85 | 28.04 | 27.78 | 27.95 | 18,527 | +0.61(+2.24%) |
Dec 15, 2020 | 27.14 | 27.48 | 27.14 | 27.33 | 23,185 | +0.43(+1.60%) |
Dec 14, 2020 | 27.03 | 27.05 | 26.81 | 26.90 | 14,585 | +0.16(+0.61%) |
Dec 11, 2020 | 26.44 | 26.74 | 26.32 | 26.74 | 16,509 | +0.41(+1.56%) |
Dec 10, 2020 | 26.28 | 26.46 | 26.14 | 26.33 | 11,281 | +0.16(+0.62%) |
Dec 09, 2020 | 26.52 | 26.52 | 26.06 | 26.17 | 18,648 | -0.40(-1.51%) |
Dec 08, 2020 | 26.67 | 26.68 | 26.44 | 26.57 | 21,049 | -0.24(-0.89%) |
Dec 07, 2020 | 27.14 | 27.14 | 26.76 | 26.81 | 20,786 | -0.27(-0.99%) |
Dec 04, 2020 | 26.82 | 27.07 | 26.82 | 27.07 | 31,138 | +0.32(+1.18%) |
Dec 03, 2020 | 26.83 | 26.88 | 26.60 | 26.76 | 37,064 | -0.48(-1.76%) |
Dec 02, 2020 | 27.37 | 27.37 | 26.98 | 27.24 | 35,173 | -0.15(-0.56%) |
Dec 01, 2020 | 27.53 | 27.64 | 27.32 | 27.39 | 53,335 | -0.80(-2.85%) |
Nov 30, 2020 | 28.71 | 28.71 | 27.88 | 28.19 | 133,456 | +0.17(+0.61%) |
Nov 27, 2020 | 27.86 | 28.22 | 27.75 | 28.02 | 19,435 | +0.04(+0.14%) |
Nov 25, 2020 | 27.95 | 28.06 | 27.72 | 27.98 | 18,390 | -0.28(-0.98%) |
Nov 24, 2020 | 27.95 | 28.26 | 27.83 | 28.26 | 11,831 | +0.78(+2.82%) |
Nov 23, 2020 | 27.62 | 27.75 | 27.45 | 27.49 | 33,450 | +0.11(+0.42%) |
Nov 20, 2020 | 27.37 | 27.44 | 27.00 | 27.37 | 21,211 | -0.72(-2.56%) |
Nov 19, 2020 | 27.92 | 28.26 | 27.76 | 28.09 | 24,638 | +0.53(+1.91%) |
Nov 18, 2020 | 27.90 | 28.03 | 27.56 | 27.56 | 17,133 | +0.04(+0.14%) |
Nov 17, 2020 | 27.42 | 27.77 | 27.24 | 27.52 | 25,931 | +0.25(+0.91%) |
Nov 16, 2020 | 27.32 | 27.42 | 26.92 | 27.28 | 13,099 | +0.35(+1.32%) |
Nov 13, 2020 | 26.56 | 26.92 | 26.49 | 26.92 | 14,837 | +0.79(+3.04%) |
Nov 12, 2020 | 26.17 | 26.30 | 25.90 | 26.13 | 17,554 | -0.02(-0.07%) |
Nov 11, 2020 | 26.09 | 26.29 | 25.92 | 26.15 | 20,785 | +1.69(+6.93%) |
Nov 10, 2020 | 25.45 | 25.79 | 24.21 | 24.45 | 43,444 | -2.85(-10.44%) |
Nov 09, 2020 | 27.54 | 27.59 | 27.06 | 27.30 | 33,377 | +1.53(+5.94%) |
Nov 06, 2020 | 25.86 | 25.95 | 25.68 | 25.77 | 14,315 | -0.19(-0.74%) |
Nov 05, 2020 | 25.82 | 26.09 | 25.81 | 25.96 | 21,386 | +0.46(+1.80%) |
Nov 04, 2020 | 25.15 | 25.82 | 25.08 | 25.50 | 21,335 | +0.62(+2.50%) |
Nov 03, 2020 | 24.48 | 25.05 | 24.26 | 24.88 | 16,263 | +1.08(+4.54%) |
Nov 02, 2020 | 23.72 | 23.94 | 23.59 | 23.80 | 18,277 | +0.47(+2.01%) |
Oct 30, 2020 | 23.43 | 23.43 | 23.04 | 23.33 | 21,107 | -0.07(-0.29%) |
Oct 29, 2020 | 23.32 | 23.69 | 23.18 | 23.40 | 41,663 | +0.55(+2.43%) |
Oct 28, 2020 | 23.51 | 23.51 | 22.78 | 22.84 | 33,339 | -1.12(-4.67%) |
Oct 27, 2020 | 24.05 | 24.28 | 23.70 | 23.96 | 20,713 | -0.07(-0.28%) |
Oct 26, 2020 | 24.23 | 24.28 | 23.89 | 24.03 | 19,181 | -0.64(-2.60%) |
Oct 23, 2020 | 24.66 | 24.70 | 24.41 | 24.67 | 32,078 | -0.23(-0.92%) |
Oct 22, 2020 | 24.79 | 25.02 | 24.63 | 24.90 | 10,519 | +0.33(+1.32%) |
Oct 21, 2020 | 24.38 | 24.66 | 24.38 | 24.58 | 15,915 | +0.44(+1.82%) |
Oct 20, 2020 | 24.38 | 24.44 | 24.13 | 24.14 | 44,082 | -0.09(-0.36%) |
Oct 19, 2020 | 24.59 | 24.63 | 24.22 | 24.22 | 13,318 | -0.40(-1.63%) |
Oct 16, 2020 | 24.75 | 24.85 | 24.55 | 24.62 | 13,479 | -0.60(-2.39%) |
Oct 15, 2020 | 24.89 | 25.24 | 24.85 | 25.23 | 20,860 | +0.73(+2.97%) |
Oct 14, 2020 | 24.78 | 24.93 | 24.50 | 24.50 | 19,157 | +0.46(+1.91%) |
Oct 13, 2020 | 24.32 | 24.83 | 23.97 | 24.04 | 46,031 | -0.56(-2.26%) |
Oct 12, 2020 | 24.98 | 24.98 | 24.46 | 24.60 | 17,658 | -0.02(-0.08%) |
Oct 09, 2020 | 24.40 | 24.77 | 24.40 | 24.61 | 10,762 | +0.31(+1.26%) |
Oct 08, 2020 | 23.97 | 24.31 | 23.97 | 24.31 | 8,412 | +0.65(+2.75%) |
Oct 07, 2020 | 23.36 | 23.93 | 23.36 | 23.66 | 12,467 | +0.67(+2.91%) |
Oct 06, 2020 | 23.54 | 23.54 | 22.99 | 22.99 | 23,182 | -0.63(-2.67%) |
Oct 05, 2020 | 23.66 | 23.77 | 23.56 | 23.62 | 14,379 | +0.06(+0.24%) |
Oct 02, 2020 | 22.98 | 23.56 | 22.95 | 23.56 | 24,555 | +0.14(+0.61%) |