Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.54 | 25.54 | 25.54 | 16,630 | -0.07(-0.27%) | |
Dec 30, 2020 | 25.43 | 25.72 | 25.43 | 25.61 | 16,630 | +0.34(+1.36%) |
Dec 29, 2020 | 25.26 | 25.37 | 25.12 | 25.27 | 20,326 | +0.35(+1.41%) |
Dec 28, 2020 | 25.66 | 25.66 | 24.86 | 24.92 | 11,533 | +0.06(+0.24%) |
Dec 24, 2020 | 24.93 | 25.00 | 24.80 | 24.86 | 4,207 | -0.17(-0.67%) |
Dec 23, 2020 | 24.94 | 25.10 | 24.91 | 25.02 | 13,513 | +0.25(+0.99%) |
Dec 22, 2020 | 24.80 | 24.93 | 24.65 | 24.78 | 22,789 | -0.14(-0.57%) |
Dec 21, 2020 | 24.99 | 25.01 | 24.77 | 24.92 | 4,489 | -0.27(-1.07%) |
Dec 18, 2020 | 25.23 | 25.23 | 25.06 | 25.19 | 19,634 | +0.01(+0.05%) |
Dec 17, 2020 | 25.12 | 25.23 | 25.08 | 25.18 | 12,247 | +0.14(+0.55%) |
Dec 16, 2020 | 24.92 | 25.15 | 24.92 | 25.04 | 6,925 | +0.10(+0.42%) |
Dec 15, 2020 | 24.86 | 24.93 | 24.64 | 24.93 | 12,066 | +0.18(+0.72%) |
Dec 14, 2020 | 24.82 | 24.90 | 24.75 | 24.76 | 7,126 | -0.12(-0.48%) |
Dec 11, 2020 | 24.79 | 24.95 | 24.79 | 24.87 | 16,076 | -0.06(-0.24%) |
Dec 10, 2020 | 24.61 | 25.02 | 24.61 | 24.93 | 15,342 | +0.18(+0.71%) |
Dec 09, 2020 | 24.87 | 24.87 | 24.68 | 24.76 | 4,967 | -0.14(-0.54%) |
Dec 08, 2020 | 24.84 | 24.93 | 24.83 | 24.89 | 11,298 | +0.06(+0.24%) |
Dec 07, 2020 | 24.88 | 24.97 | 24.80 | 24.83 | 14,309 | -0.08(-0.33%) |
Dec 04, 2020 | 24.76 | 25.00 | 24.76 | 24.92 | 15,420 | +0.21(+0.85%) |
Dec 03, 2020 | 24.58 | 24.78 | 24.58 | 24.71 | 16,818 | +0.14(+0.58%) |
Dec 02, 2020 | 24.53 | 24.61 | 24.51 | 24.56 | 5,968 | +0.03(+0.11%) |
Dec 01, 2020 | 24.51 | 24.62 | 24.41 | 24.54 | 11,836 | +0.36(+1.49%) |
Nov 30, 2020 | 24.40 | 24.40 | 24.18 | 24.18 | 10,002 | -0.47(-1.90%) |
Nov 27, 2020 | 24.60 | 24.80 | 24.60 | 24.64 | 9,624 | +0.25(+1.02%) |
Nov 25, 2020 | 24.44 | 24.46 | 24.30 | 24.40 | 11,264 | -0.27(-1.08%) |
Nov 24, 2020 | 24.62 | 24.72 | 24.43 | 24.66 | 14,719 | +0.27(+1.09%) |
Nov 23, 2020 | 24.60 | 24.60 | 24.31 | 24.40 | 14,536 | +0.11(+0.46%) |
Nov 20, 2020 | 24.12 | 24.35 | 24.12 | 24.29 | 6,780 | +0.20(+0.82%) |
Nov 19, 2020 | 24.02 | 24.13 | 23.94 | 24.09 | 7,054 | -0.01(-0.04%) |
Nov 18, 2020 | 24.29 | 24.29 | 24.09 | 24.10 | 16,060 | -0.09(-0.36%) |
Nov 17, 2020 | 24.04 | 24.26 | 24.04 | 24.18 | 15,267 | -0.01(-0.04%) |
Nov 16, 2020 | 24.16 | 24.28 | 24.16 | 24.19 | 6,244 | +0.25(+1.06%) |
Nov 13, 2020 | 23.91 | 24.03 | 23.85 | 23.94 | 15,639 | +0.30(+1.29%) |
Nov 12, 2020 | 23.86 | 23.88 | 23.55 | 23.64 | 12,416 | -0.12(-0.49%) |
Nov 11, 2020 | 23.62 | 23.83 | 23.62 | 23.76 | 6,086 | +0.05(+0.23%) |
Nov 10, 2020 | 23.59 | 23.78 | 23.59 | 23.70 | 17,813 | -0.22(-0.91%) |
Nov 09, 2020 | 24.36 | 24.36 | 23.92 | 23.92 | 19,203 | +0.15(+0.64%) |
Nov 06, 2020 | 23.74 | 23.87 | 23.62 | 23.77 | 5,905 | +0.09(+0.37%) |
Nov 05, 2020 | 23.62 | 23.76 | 23.54 | 23.68 | 14,050 | +0.36(+1.55%) |
Nov 04, 2020 | 23.03 | 23.40 | 23.03 | 23.32 | 14,905 | +0.61(+2.67%) |
Nov 03, 2020 | 22.63 | 22.83 | 22.63 | 22.71 | 17,216 | +0.09(+0.40%) |
Nov 02, 2020 | 22.59 | 22.69 | 22.51 | 22.62 | 35,980 | +0.22(+0.98%) |
Oct 30, 2020 | 22.48 | 22.51 | 22.34 | 22.40 | 8,093 | -0.29(-1.29%) |
Oct 29, 2020 | 22.51 | 22.78 | 22.51 | 22.69 | 12,271 | +0.20(+0.88%) |
Oct 28, 2020 | 22.61 | 22.61 | 22.48 | 22.50 | 8,100 | -0.50(-2.17%) |
Oct 27, 2020 | 22.86 | 23.00 | 22.82 | 23.00 | 20,269 | +0.19(+0.84%) |
Oct 26, 2020 | 22.92 | 22.97 | 22.68 | 22.80 | 6,548 | -0.28(-1.23%) |
Oct 23, 2020 | 22.97 | 23.13 | 22.92 | 23.09 | 6,124 | +0.15(+0.65%) |
Oct 22, 2020 | 23.08 | 23.08 | 22.92 | 22.94 | 4,426 | -0.05(-0.21%) |
Oct 21, 2020 | 22.98 | 23.17 | 22.98 | 22.99 | 3,627 | +0.01(+0.04%) |
Oct 20, 2020 | 22.87 | 23.13 | 22.87 | 22.98 | 5,372 | +0.23(+1.00%) |
Oct 19, 2020 | 22.91 | 23.01 | 22.75 | 22.75 | 7,528 | -0.07(-0.32%) |
Oct 16, 2020 | 22.85 | 22.93 | 22.78 | 22.82 | 6,561 | -0.01(-0.04%) |
Oct 15, 2020 | 22.58 | 22.83 | 22.58 | 22.83 | 5,298 | -0.06(-0.27%) |
Oct 14, 2020 | 23.07 | 23.16 | 22.87 | 22.89 | 10,118 | -0.22(-0.94%) |
Oct 13, 2020 | 23.11 | 23.11 | 22.96 | 23.11 | 7,324 | +0.00(+0.02%) |
Oct 12, 2020 | 23.09 | 23.16 | 23.05 | 23.11 | 5,551 | +0.25(+1.11%) |
Oct 09, 2020 | 22.89 | 22.92 | 22.78 | 22.85 | 15,967 | +0.10(+0.43%) |
Oct 08, 2020 | 22.61 | 22.84 | 22.61 | 22.76 | 63,372 | +0.14(+0.63%) |
Oct 07, 2020 | 22.59 | 22.69 | 22.53 | 22.61 | 13,193 | +0.24(+1.06%) |
Oct 06, 2020 | 22.44 | 22.54 | 22.37 | 22.38 | 12,429 | +0.03(+0.14%) |
Oct 05, 2020 | 22.36 | 22.39 | 22.25 | 22.35 | 26,603 | +0.13(+0.58%) |
Oct 02, 2020 | 22.15 | 22.44 | 22.15 | 22.22 | 4,265 | -0.17(-0.76%) |