Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.14 | 24.14 | 24.14 | 1,539,006 | -0.49(-2.01%) | |
Dec 30, 2020 | 25.14 | 25.46 | 24.55 | 24.63 | 1,539,006 | -0.45(-1.78%) |
Dec 29, 2020 | 25.55 | 25.77 | 25.05 | 25.08 | 762,486 | -0.37(-1.45%) |
Dec 28, 2020 | 26.08 | 26.08 | 25.21 | 25.45 | 1,285,927 | -0.23(-0.91%) |
Dec 24, 2020 | 25.71 | 26.13 | 25.55 | 25.68 | 290,050 | -0.19(-0.75%) |
Dec 23, 2020 | 26.09 | 26.26 | 25.71 | 25.88 | 601,930 | -0.26(-1.00%) |
Dec 22, 2020 | 26.44 | 26.68 | 25.77 | 26.14 | 668,901 | -0.29(-1.10%) |
Dec 21, 2020 | 26.36 | 26.80 | 25.89 | 26.43 | 942,482 | -0.09(-0.33%) |
Dec 18, 2020 | 26.55 | 27.00 | 26.32 | 26.52 | 2,088,839 | +0.07(+0.26%) |
Dec 17, 2020 | 26.28 | 26.85 | 26.16 | 26.45 | 1,000,861 | +0.30(+1.15%) |
Dec 16, 2020 | 25.16 | 26.21 | 24.93 | 26.15 | 1,182,689 | +0.94(+3.73%) |
Dec 15, 2020 | 25.11 | 25.68 | 24.72 | 25.21 | 1,207,827 | +0.23(+0.93%) |
Dec 14, 2020 | 25.03 | 25.26 | 24.30 | 24.97 | 2,821,704 | +0.20(+0.82%) |
Dec 11, 2020 | 24.86 | 24.96 | 24.51 | 24.77 | 1,403,940 | -0.16(-0.66%) |
Dec 10, 2020 | 25.13 | 25.28 | 24.80 | 24.94 | 676,564 | -0.30(-1.19%) |
Dec 09, 2020 | 26.11 | 26.13 | 24.92 | 25.24 | 1,288,719 | -0.66(-2.55%) |
Dec 08, 2020 | 25.96 | 26.37 | 25.85 | 25.89 | 544,470 | -0.28(-1.07%) |
Dec 07, 2020 | 26.04 | 26.62 | 25.74 | 26.18 | 628,680 | -0.05(-0.18%) |
Dec 04, 2020 | 26.07 | 26.36 | 26.07 | 26.22 | 430,743 | +0.25(+0.97%) |
Dec 03, 2020 | 26.11 | 26.36 | 25.73 | 25.97 | 443,541 | -0.13(-0.48%) |
Dec 02, 2020 | 26.35 | 26.35 | 25.76 | 26.10 | 653,959 | -0.11(-0.41%) |
Dec 01, 2020 | 26.11 | 26.43 | 25.81 | 26.21 | 560,659 | +0.21(+0.82%) |
Nov 30, 2020 | 25.91 | 26.17 | 25.33 | 25.99 | 900,408 | +0.13(+0.49%) |
Nov 27, 2020 | 26.01 | 26.45 | 25.65 | 25.87 | 199,487 | -0.25(-0.96%) |
Nov 25, 2020 | 25.82 | 26.56 | 25.56 | 26.12 | 399,799 | +0.21(+0.82%) |
Nov 24, 2020 | 26.44 | 26.44 | 25.84 | 25.90 | 756,698 | -0.40(-1.51%) |
Nov 23, 2020 | 26.62 | 26.83 | 26.04 | 26.30 | 416,546 | -0.25(-0.95%) |
Nov 20, 2020 | 26.76 | 27.01 | 26.55 | 26.55 | 388,143 | -0.21(-0.80%) |
Nov 19, 2020 | 26.02 | 26.79 | 25.83 | 26.77 | 528,352 | +0.59(+2.26%) |
Nov 18, 2020 | 27.11 | 27.23 | 26.10 | 26.18 | 964,684 | -0.90(-3.33%) |
Nov 17, 2020 | 27.19 | 27.73 | 27.05 | 27.08 | 788,821 | -0.12(-0.43%) |
Nov 16, 2020 | 25.32 | 27.74 | 24.51 | 27.19 | 1,250,116 | +0.63(+2.37%) |
Nov 13, 2020 | 26.47 | 26.69 | 26.01 | 26.56 | 1,325,342 | +0.37(+1.41%) |
Nov 12, 2020 | 25.90 | 26.34 | 25.57 | 26.20 | 792,038 | +0.41(+1.58%) |
Nov 11, 2020 | 25.47 | 25.81 | 25.20 | 25.79 | 448,748 | +0.45(+1.76%) |
Nov 10, 2020 | 25.29 | 25.58 | 24.81 | 25.34 | 874,127 | +0.25(+1.00%) |
Nov 09, 2020 | 26.87 | 27.35 | 25.07 | 25.09 | 928,674 | -0.24(-0.96%) |
Nov 06, 2020 | 25.92 | 26.30 | 25.27 | 25.33 | 1,312,964 | -0.39(-1.51%) |
Nov 05, 2020 | 27.73 | 28.65 | 25.60 | 25.72 | 2,400,803 | -1.55(-5.69%) |
Nov 04, 2020 | 26.12 | 27.37 | 25.96 | 27.27 | 1,879,814 | +1.31(+5.04%) |
Nov 03, 2020 | 25.37 | 26.15 | 25.34 | 25.96 | 942,451 | +0.71(+2.80%) |
Nov 02, 2020 | 25.39 | 25.72 | 24.78 | 25.26 | 1,333,160 | +0.20(+0.81%) |
Oct 30, 2020 | 25.01 | 25.52 | 24.80 | 25.05 | 691,191 | -0.04(-0.15%) |
Oct 29, 2020 | 24.81 | 25.33 | 24.69 | 25.09 | 920,099 | +0.19(+0.78%) |
Oct 28, 2020 | 25.12 | 25.21 | 24.77 | 24.90 | 321,400 | -0.65(-2.54%) |
Oct 27, 2020 | 25.97 | 26.35 | 25.54 | 25.55 | 566,770 | -0.40(-1.53%) |
Oct 26, 2020 | 25.77 | 26.10 | 25.57 | 25.94 | 371,605 | -0.02(-0.07%) |
Oct 23, 2020 | 25.93 | 26.17 | 25.63 | 25.96 | 231,772 | +0.12(+0.45%) |
Oct 22, 2020 | 26.09 | 26.40 | 25.49 | 25.85 | 586,014 | -0.18(-0.71%) |
Oct 21, 2020 | 25.84 | 26.35 | 25.74 | 26.03 | 561,845 | +0.32(+1.24%) |
Oct 20, 2020 | 25.96 | 26.20 | 25.70 | 25.71 | 892,261 | -0.25(-0.97%) |
Oct 19, 2020 | 26.60 | 26.84 | 25.89 | 25.96 | 537,183 | -0.57(-2.16%) |
Oct 16, 2020 | 26.81 | 27.05 | 26.48 | 26.53 | 408,360 | -0.15(-0.54%) |
Oct 15, 2020 | 26.56 | 26.74 | 26.19 | 26.68 | 224,858 | +0.06(+0.22%) |
Oct 14, 2020 | 26.48 | 26.88 | 26.46 | 26.62 | 653,675 | +0.16(+0.59%) |
Oct 13, 2020 | 26.71 | 27.06 | 26.27 | 26.47 | 450,032 | -0.29(-1.09%) |
Oct 12, 2020 | 27.53 | 27.53 | 26.65 | 26.76 | 515,161 | -0.54(-1.99%) |
Oct 09, 2020 | 26.95 | 27.77 | 26.43 | 27.30 | 855,402 | +0.03(+0.11%) |
Oct 08, 2020 | 25.70 | 27.55 | 25.70 | 27.27 | 2,097,268 | +2.14(+8.53%) |
Oct 07, 2020 | 25.29 | 25.57 | 25.08 | 25.13 | 1,191,347 | +0.01(+0.04%) |
Oct 06, 2020 | 25.19 | 25.69 | 25.12 | 25.12 | 1,042,648 | -0.46(-1.78%) |
Oct 05, 2020 | 24.92 | 25.59 | 24.92 | 25.57 | 1,095,997 | +0.81(+3.29%) |
Oct 02, 2020 | 24.43 | 24.87 | 24.05 | 24.76 | 616,925 | +0.15(+0.59%) |