Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 1,547,064 | -0.49(-2.01%) | |
Dec 30, 2020 | 25.01 | 25.33 | 24.42 | 24.51 | 1,547,064 | -0.44(-1.78%) |
Dec 29, 2020 | 25.41 | 25.63 | 24.92 | 24.95 | 766,478 | -0.37(-1.45%) |
Dec 28, 2020 | 25.94 | 25.94 | 25.08 | 25.32 | 1,292,659 | -0.23(-0.91%) |
Dec 24, 2020 | 25.58 | 25.99 | 25.41 | 25.55 | 291,569 | -0.19(-0.75%) |
Dec 23, 2020 | 25.95 | 26.13 | 25.58 | 25.74 | 605,082 | -0.26(-1.00%) |
Dec 22, 2020 | 26.30 | 26.54 | 25.63 | 26.00 | 672,403 | -0.29(-1.10%) |
Dec 21, 2020 | 26.22 | 26.66 | 25.76 | 26.29 | 947,416 | -0.09(-0.33%) |
Dec 18, 2020 | 26.42 | 26.86 | 26.18 | 26.38 | 2,099,776 | +0.07(+0.26%) |
Dec 17, 2020 | 26.15 | 26.71 | 26.03 | 26.31 | 1,006,101 | +0.30(+1.15%) |
Dec 16, 2020 | 25.03 | 26.08 | 24.80 | 26.01 | 1,188,881 | +0.94(+3.73%) |
Dec 15, 2020 | 24.98 | 25.55 | 24.59 | 25.08 | 1,214,150 | +0.23(+0.93%) |
Dec 14, 2020 | 24.90 | 25.12 | 24.17 | 24.84 | 2,836,477 | +0.20(+0.82%) |
Dec 11, 2020 | 24.73 | 24.83 | 24.38 | 24.64 | 1,411,290 | -0.16(-0.66%) |
Dec 10, 2020 | 25.00 | 25.15 | 24.67 | 24.81 | 680,107 | -0.30(-1.19%) |
Dec 09, 2020 | 25.97 | 25.99 | 24.79 | 25.10 | 1,295,466 | -0.66(-2.55%) |
Dec 08, 2020 | 25.83 | 26.24 | 25.71 | 25.76 | 547,320 | -0.28(-1.07%) |
Dec 07, 2020 | 25.90 | 26.48 | 25.61 | 26.04 | 631,972 | -0.05(-0.18%) |
Dec 04, 2020 | 25.93 | 26.22 | 25.93 | 26.09 | 432,999 | +0.25(+0.97%) |
Dec 03, 2020 | 25.97 | 26.22 | 25.60 | 25.84 | 445,863 | -0.13(-0.48%) |
Dec 02, 2020 | 26.21 | 26.21 | 25.63 | 25.96 | 657,383 | -0.11(-0.41%) |
Dec 01, 2020 | 25.97 | 26.29 | 25.67 | 26.07 | 563,594 | +0.21(+0.82%) |
Nov 30, 2020 | 25.78 | 26.03 | 25.20 | 25.86 | 905,122 | +0.13(+0.49%) |
Nov 27, 2020 | 25.88 | 26.31 | 25.52 | 25.73 | 200,531 | -0.25(-0.96%) |
Nov 25, 2020 | 25.68 | 26.42 | 25.42 | 25.98 | 401,892 | +0.21(+0.82%) |
Nov 24, 2020 | 26.30 | 26.30 | 25.71 | 25.77 | 760,659 | -0.40(-1.51%) |
Nov 23, 2020 | 26.48 | 26.69 | 25.90 | 26.17 | 418,727 | -0.25(-0.95%) |
Nov 20, 2020 | 26.62 | 26.87 | 26.42 | 26.42 | 390,176 | -0.21(-0.80%) |
Nov 19, 2020 | 25.89 | 26.65 | 25.69 | 26.63 | 531,118 | +0.59(+2.26%) |
Nov 18, 2020 | 26.97 | 27.08 | 25.96 | 26.04 | 969,735 | -0.90(-3.33%) |
Nov 17, 2020 | 27.05 | 27.58 | 26.91 | 26.94 | 792,951 | -0.12(-0.43%) |
Nov 16, 2020 | 25.19 | 27.59 | 24.38 | 27.05 | 1,256,661 | +0.63(+2.37%) |
Nov 13, 2020 | 26.33 | 26.55 | 25.88 | 26.43 | 1,332,280 | +0.37(+1.41%) |
Nov 12, 2020 | 25.77 | 26.20 | 25.44 | 26.06 | 796,185 | +0.41(+1.58%) |
Nov 11, 2020 | 25.34 | 25.67 | 25.07 | 25.65 | 451,097 | +0.44(+1.76%) |
Nov 10, 2020 | 25.16 | 25.45 | 24.68 | 25.21 | 878,704 | +0.25(+1.00%) |
Nov 09, 2020 | 26.73 | 27.21 | 24.94 | 24.96 | 933,537 | -0.24(-0.96%) |
Nov 06, 2020 | 25.79 | 26.17 | 25.14 | 25.20 | 1,319,838 | -0.39(-1.51%) |
Nov 05, 2020 | 27.58 | 28.50 | 25.47 | 25.59 | 2,413,372 | -1.54(-5.69%) |
Nov 04, 2020 | 25.98 | 27.23 | 25.83 | 27.13 | 1,889,656 | +1.30(+5.04%) |
Nov 03, 2020 | 25.24 | 26.01 | 25.21 | 25.83 | 947,385 | +0.70(+2.80%) |
Nov 02, 2020 | 25.26 | 25.59 | 24.65 | 25.12 | 1,340,140 | +0.20(+0.81%) |
Oct 30, 2020 | 24.88 | 25.38 | 24.68 | 24.92 | 694,810 | -0.04(-0.15%) |
Oct 29, 2020 | 24.68 | 25.20 | 24.56 | 24.96 | 924,916 | +0.19(+0.78%) |
Oct 28, 2020 | 24.99 | 25.08 | 24.64 | 24.77 | 323,083 | -0.65(-2.54%) |
Oct 27, 2020 | 25.84 | 26.21 | 25.40 | 25.41 | 569,738 | -0.40(-1.53%) |
Oct 26, 2020 | 25.63 | 25.97 | 25.44 | 25.81 | 373,550 | -0.02(-0.07%) |
Oct 23, 2020 | 25.80 | 26.03 | 25.50 | 25.83 | 232,985 | +0.12(+0.45%) |
Oct 22, 2020 | 25.95 | 26.26 | 25.36 | 25.71 | 589,083 | -0.18(-0.71%) |
Oct 21, 2020 | 25.70 | 26.21 | 25.61 | 25.90 | 564,786 | +0.32(+1.24%) |
Oct 20, 2020 | 25.83 | 26.06 | 25.57 | 25.58 | 896,933 | -0.25(-0.97%) |
Oct 19, 2020 | 26.46 | 26.70 | 25.76 | 25.83 | 539,996 | -0.57(-2.16%) |
Oct 16, 2020 | 26.67 | 26.91 | 26.34 | 26.40 | 410,498 | -0.14(-0.55%) |
Oct 15, 2020 | 26.43 | 26.60 | 26.05 | 26.54 | 226,035 | +0.06(+0.22%) |
Oct 14, 2020 | 26.34 | 26.74 | 26.32 | 26.48 | 657,097 | +0.15(+0.59%) |
Oct 13, 2020 | 26.57 | 26.92 | 26.14 | 26.33 | 452,388 | -0.29(-1.09%) |
Oct 12, 2020 | 27.39 | 27.39 | 26.51 | 26.62 | 517,859 | -0.54(-1.99%) |
Oct 09, 2020 | 26.81 | 27.62 | 26.29 | 27.16 | 859,880 | +0.03(+0.11%) |
Oct 08, 2020 | 25.57 | 27.41 | 25.57 | 27.13 | 2,108,249 | +2.13(+8.53%) |
Oct 07, 2020 | 25.16 | 25.44 | 24.95 | 25.00 | 1,197,584 | +0.01(+0.04%) |
Oct 06, 2020 | 25.06 | 25.56 | 24.99 | 24.99 | 1,048,107 | -0.45(-1.78%) |
Oct 05, 2020 | 24.79 | 25.46 | 24.79 | 25.44 | 1,101,735 | +0.81(+3.29%) |
Oct 02, 2020 | 24.30 | 24.74 | 23.93 | 24.63 | 620,155 | +0.14(+0.59%) |