Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 246,965 | +0.18(+0.65%) | |
Dec 30, 2020 | 27.30 | 27.88 | 27.24 | 27.73 | 246,965 | +0.39(+1.43%) |
Dec 29, 2020 | 28.20 | 28.20 | 27.03 | 27.34 | 272,629 | -0.61(-2.18%) |
Dec 28, 2020 | 28.36 | 28.53 | 27.94 | 27.95 | 314,036 | -0.04(-0.14%) |
Dec 24, 2020 | 28.37 | 28.37 | 27.76 | 27.99 | 92,600 | -0.16(-0.57%) |
Dec 23, 2020 | 28.23 | 28.33 | 27.89 | 28.15 | 386,524 | +0.26(+0.93%) |
Dec 22, 2020 | 28.19 | 28.35 | 27.80 | 27.89 | 318,116 | -0.24(-0.85%) |
Dec 21, 2020 | 27.58 | 28.42 | 27.45 | 28.13 | 321,483 | -0.17(-0.60%) |
Dec 18, 2020 | 28.56 | 29.09 | 28.19 | 28.30 | 1,721,600 | -0.18(-0.63%) |
Dec 17, 2020 | 28.61 | 28.82 | 28.16 | 28.48 | 400,934 | -0.09(-0.32%) |
Dec 16, 2020 | 28.67 | 28.93 | 28.52 | 28.57 | 425,490 | +0.13(+0.46%) |
Dec 15, 2020 | 27.76 | 28.58 | 27.55 | 28.44 | 420,125 | +1.12(+4.10%) |
Dec 14, 2020 | 28.10 | 28.30 | 27.31 | 27.32 | 398,472 | -0.26(-0.94%) |
Dec 11, 2020 | 27.44 | 27.99 | 27.33 | 27.58 | 432,500 | -0.23(-0.83%) |
Dec 10, 2020 | 27.72 | 27.96 | 27.31 | 27.81 | 358,497 | -0.27(-0.96%) |
Dec 09, 2020 | 27.89 | 28.44 | 27.62 | 28.08 | 522,530 | +0.38(+1.37%) |
Dec 08, 2020 | 28.00 | 28.31 | 27.47 | 27.70 | 1,181,837 | -0.44(-1.56%) |
Dec 07, 2020 | 28.10 | 28.61 | 27.93 | 28.14 | 761,169 | +0.03(+0.11%) |
Dec 04, 2020 | 27.26 | 28.18 | 27.26 | 28.11 | 533,600 | +0.93(+3.42%) |
Dec 03, 2020 | 27.51 | 28.49 | 26.96 | 27.18 | 784,738 | -0.10(-0.37%) |
Dec 02, 2020 | 26.92 | 27.49 | 26.08 | 27.28 | 1,031,553 | +0.29(+1.07%) |
Dec 01, 2020 | 26.94 | 27.40 | 26.79 | 26.99 | 605,058 | +0.59(+2.23%) |
Nov 30, 2020 | 27.03 | 27.30 | 26.33 | 26.40 | 558,363 | -0.84(-3.08%) |
Nov 27, 2020 | 26.92 | 27.44 | 26.91 | 27.24 | 238,100 | +0.18(+0.67%) |
Nov 25, 2020 | 27.71 | 27.71 | 26.82 | 27.06 | 558,000 | -0.75(-2.70%) |
Nov 24, 2020 | 27.00 | 28.02 | 26.87 | 27.81 | 813,486 | +1.32(+4.98%) |
Nov 23, 2020 | 25.80 | 26.60 | 25.68 | 26.49 | 517,561 | +1.01(+3.96%) |
Nov 20, 2020 | 25.32 | 25.73 | 25.06 | 25.48 | 438,400 | -0.03(-0.12%) |
Nov 19, 2020 | 25.50 | 25.65 | 24.78 | 25.51 | 518,771 | -0.03(-0.12%) |
Nov 18, 2020 | 26.70 | 27.10 | 25.51 | 25.54 | 639,900 | -1.03(-3.88%) |
Nov 17, 2020 | 26.45 | 26.95 | 25.82 | 26.57 | 1,223,651 | -0.28(-1.04%) |
Nov 16, 2020 | 27.40 | 27.75 | 26.42 | 26.85 | 621,781 | +0.33(+1.24%) |
Nov 13, 2020 | 26.74 | 27.70 | 26.23 | 26.52 | 976,700 | -0.02(-0.08%) |
Nov 12, 2020 | 26.15 | 27.33 | 25.60 | 26.54 | 997,947 | -1.44(-5.15%) |
Nov 11, 2020 | 28.50 | 28.50 | 27.34 | 27.98 | 535,527 | -0.50(-1.76%) |
Nov 10, 2020 | 27.46 | 28.86 | 27.09 | 28.48 | 650,724 | +1.39(+5.13%) |
Nov 09, 2020 | 26.75 | 27.98 | 26.02 | 27.09 | 815,843 | +2.62(+10.71%) |
Nov 06, 2020 | 26.02 | 26.02 | 24.25 | 24.47 | 407,200 | -1.42(-5.48%) |
Nov 05, 2020 | 24.61 | 26.09 | 24.55 | 25.89 | 394,084 | +1.58(+6.50%) |
Nov 04, 2020 | 25.10 | 25.56 | 24.25 | 24.31 | 415,621 | -1.52(-5.88%) |
Nov 03, 2020 | 25.13 | 26.00 | 24.84 | 25.83 | 593,785 | +1.33(+5.43%) |
Nov 02, 2020 | 24.63 | 24.94 | 24.14 | 24.50 | 500,513 | +0.16(+0.66%) |
Oct 30, 2020 | 24.60 | 24.87 | 23.64 | 24.34 | 404,600 | -0.33(-1.34%) |
Oct 29, 2020 | 25.25 | 25.39 | 24.53 | 24.67 | 596,738 | -0.58(-2.30%) |
Oct 28, 2020 | 24.64 | 25.57 | 24.47 | 25.25 | 555,909 | -0.08(-0.32%) |
Oct 27, 2020 | 25.72 | 25.73 | 25.28 | 25.33 | 332,314 | -0.47(-1.82%) |
Oct 26, 2020 | 25.65 | 25.81 | 25.00 | 25.80 | 377,175 | -0.36(-1.38%) |
Oct 23, 2020 | 26.11 | 26.31 | 25.62 | 26.16 | 391,400 | +0.41(+1.59%) |
Oct 22, 2020 | 25.20 | 25.88 | 25.11 | 25.75 | 460,458 | +0.95(+3.83%) |
Oct 21, 2020 | 25.17 | 25.33 | 24.69 | 24.80 | 422,302 | -0.37(-1.47%) |
Oct 20, 2020 | 25.93 | 26.36 | 25.03 | 25.17 | 422,111 | -0.54(-2.10%) |
Oct 19, 2020 | 26.13 | 26.39 | 25.64 | 25.71 | 356,935 | -0.34(-1.31%) |
Oct 16, 2020 | 26.36 | 26.73 | 25.98 | 26.05 | 569,700 | -0.18(-0.69%) |
Oct 15, 2020 | 25.30 | 26.42 | 25.18 | 26.23 | 483,984 | +0.43(+1.67%) |
Oct 14, 2020 | 26.00 | 26.76 | 25.77 | 25.80 | 427,334 | -0.02(-0.08%) |
Oct 13, 2020 | 25.39 | 25.88 | 25.13 | 25.82 | 473,932 | -0.01(-0.04%) |
Oct 12, 2020 | 25.78 | 26.10 | 25.59 | 25.83 | 525,906 | +0.03(+0.12%) |
Oct 09, 2020 | 25.78 | 26.19 | 25.26 | 25.80 | 477,400 | +0.41(+1.61%) |
Oct 08, 2020 | 25.71 | 26.18 | 24.96 | 25.39 | 931,669 | +0.00(+0.00%) |
Oct 07, 2020 | 24.23 | 25.45 | 24.23 | 25.39 | 696,185 | +1.53(+6.41%) |
Oct 06, 2020 | 24.45 | 24.92 | 23.85 | 23.86 | 599,001 | -0.22(-0.91%) |
Oct 05, 2020 | 23.05 | 24.20 | 23.02 | 24.08 | 678,623 | +1.46(+6.45%) |
Oct 02, 2020 | 21.14 | 22.76 | 21.12 | 22.62 | 654,100 | +0.83(+3.81%) |