Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.26 | 22.26 | 22.26 | 3,330,020 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.25 | 22.26 | 22.23 | 22.25 | 3,330,020 | +0.04(+0.19%) |
Dec 29, 2020 | 22.25 | 22.25 | 22.20 | 22.20 | 3,656,774 | +0.01(+0.04%) |
Dec 28, 2020 | 22.24 | 22.24 | 22.19 | 22.20 | 4,159,542 | +0.00(+0.00%) |
Dec 24, 2020 | 22.18 | 22.20 | 22.18 | 22.20 | 1,740,125 | +0.04(+0.19%) |
Dec 23, 2020 | 22.10 | 22.17 | 22.10 | 22.15 | 1,834,815 | +0.08(+0.37%) |
Dec 22, 2020 | 22.06 | 22.08 | 22.05 | 22.07 | 4,835,195 | +0.03(+0.15%) |
Dec 21, 2020 | 22.07 | 22.09 | 22.02 | 22.04 | 3,763,535 | -0.07(-0.34%) |
Dec 18, 2020 | 22.15 | 22.15 | 22.08 | 22.11 | 9,144,919 | +0.02(+0.09%) |
Dec 17, 2020 | 22.08 | 22.11 | 22.04 | 22.09 | 4,186,051 | +0.02(+0.07%) |
Dec 16, 2020 | 22.07 | 22.09 | 22.01 | 22.08 | 4,083,006 | -0.02(-0.07%) |
Dec 15, 2020 | 22.04 | 22.09 | 22.03 | 22.09 | 4,238,839 | +0.08(+0.37%) |
Dec 14, 2020 | 22.08 | 22.08 | 22.00 | 22.01 | 5,294,304 | -0.01(-0.04%) |
Dec 11, 2020 | 22.01 | 22.05 | 21.98 | 22.02 | 7,770,459 | +0.00(+0.00%) |
Dec 10, 2020 | 22.00 | 22.04 | 21.96 | 22.02 | 10,442,911 | +0.02(+0.07%) |
Dec 09, 2020 | 22.05 | 22.05 | 21.96 | 22.00 | 8,050,742 | -0.01(-0.04%) |
Dec 08, 2020 | 22.04 | 22.04 | 22.00 | 22.01 | 6,345,143 | +0.00(+0.00%) |
Dec 07, 2020 | 22.04 | 22.04 | 21.98 | 22.01 | 11,569,784 | -0.01(-0.04%) |
Dec 04, 2020 | 21.99 | 22.04 | 21.98 | 22.02 | 5,819,608 | +0.08(+0.37%) |
Dec 03, 2020 | 21.95 | 21.99 | 21.94 | 21.94 | 7,626,880 | +0.02(+0.11%) |
Dec 02, 2020 | 21.90 | 21.96 | 21.88 | 21.91 | 8,960,920 | +0.02(+0.07%) |
Dec 01, 2020 | 21.89 | 21.91 | 21.86 | 21.90 | 4,690,942 | +0.08(+0.35%) |
Nov 30, 2020 | 21.83 | 21.84 | 21.79 | 21.82 | 5,464,928 | -0.01(-0.04%) |
Nov 27, 2020 | 21.86 | 21.86 | 21.83 | 21.83 | 1,974,436 | +0.02(+0.08%) |
Nov 25, 2020 | 21.81 | 21.84 | 21.79 | 21.81 | 5,310,419 | +0.00(+0.00%) |
Nov 24, 2020 | 21.80 | 21.84 | 21.79 | 21.81 | 8,433,071 | +0.07(+0.30%) |
Nov 23, 2020 | 21.75 | 21.76 | 21.72 | 21.75 | 2,713,231 | +0.06(+0.26%) |
Nov 20, 2020 | 21.72 | 21.73 | 21.69 | 21.69 | 4,097,579 | -0.04(-0.19%) |
Nov 19, 2020 | 21.66 | 21.75 | 21.65 | 21.73 | 6,036,712 | +0.07(+0.30%) |
Nov 18, 2020 | 21.71 | 21.74 | 21.66 | 21.66 | 5,312,174 | -0.03(-0.15%) |
Nov 17, 2020 | 21.65 | 21.73 | 21.65 | 21.70 | 7,800,923 | +0.01(+0.04%) |
Nov 16, 2020 | 21.66 | 21.70 | 21.63 | 21.69 | 2,506,025 | +0.11(+0.53%) |
Nov 13, 2020 | 21.53 | 21.60 | 21.53 | 21.57 | 5,019,479 | +0.06(+0.27%) |
Nov 12, 2020 | 21.62 | 21.62 | 21.51 | 21.52 | 7,255,312 | -0.10(-0.45%) |
Nov 11, 2020 | 21.65 | 21.66 | 21.59 | 21.62 | 2,754,350 | -0.02(-0.08%) |
Nov 10, 2020 | 21.62 | 21.68 | 21.57 | 21.63 | 10,561,735 | +0.02(+0.11%) |
Nov 09, 2020 | 21.84 | 21.84 | 21.61 | 21.61 | 11,124,530 | +0.14(+0.65%) |
Nov 06, 2020 | 21.53 | 21.54 | 21.44 | 21.47 | 7,176,929 | -0.05(-0.23%) |
Nov 05, 2020 | 21.57 | 21.59 | 21.48 | 21.52 | 7,158,711 | +0.08(+0.38%) |
Nov 04, 2020 | 21.36 | 21.53 | 21.35 | 21.43 | 10,134,046 | +0.12(+0.58%) |
Nov 03, 2020 | 21.21 | 21.31 | 21.20 | 21.31 | 13,416,306 | +0.16(+0.77%) |
Nov 02, 2020 | 21.18 | 21.18 | 21.11 | 21.15 | 8,838,511 | +0.04(+0.18%) |
Oct 30, 2020 | 21.07 | 21.12 | 21.01 | 21.11 | 9,470,858 | +0.04(+0.19%) |
Oct 29, 2020 | 21.04 | 21.09 | 20.99 | 21.07 | 7,687,327 | +0.06(+0.27%) |
Oct 28, 2020 | 21.05 | 21.08 | 21.00 | 21.01 | 6,636,630 | -0.15(-0.73%) |
Oct 27, 2020 | 21.17 | 21.21 | 21.16 | 21.17 | 5,755,863 | +0.01(+0.04%) |
Oct 26, 2020 | 21.26 | 21.27 | 21.15 | 21.16 | 4,225,025 | -0.13(-0.61%) |
Oct 23, 2020 | 21.32 | 21.32 | 21.27 | 21.29 | 2,535,945 | +0.01(+0.04%) |
Oct 22, 2020 | 21.26 | 21.31 | 21.21 | 21.28 | 5,678,831 | +0.04(+0.19%) |
Oct 21, 2020 | 21.26 | 21.29 | 21.23 | 21.24 | 5,601,151 | +0.01(+0.04%) |
Oct 20, 2020 | 21.24 | 21.28 | 21.21 | 21.23 | 4,301,277 | +0.06(+0.27%) |
Oct 19, 2020 | 21.25 | 21.27 | 21.17 | 21.18 | 4,589,010 | -0.03(-0.15%) |
Oct 16, 2020 | 21.27 | 21.29 | 21.20 | 21.21 | 5,600,346 | -0.03(-0.15%) |
Oct 15, 2020 | 21.22 | 21.26 | 21.16 | 21.24 | 5,538,610 | -0.02(-0.08%) |
Oct 14, 2020 | 21.27 | 21.30 | 21.23 | 21.26 | 5,069,781 | -0.02(-0.11%) |
Oct 13, 2020 | 21.34 | 21.35 | 21.27 | 21.28 | 3,943,611 | -0.07(-0.34%) |
Oct 12, 2020 | 21.32 | 21.39 | 21.31 | 21.36 | 3,892,366 | +0.10(+0.46%) |
Oct 09, 2020 | 21.24 | 21.28 | 21.22 | 21.26 | 6,267,261 | +0.04(+0.19%) |
Oct 08, 2020 | 21.25 | 21.25 | 21.20 | 21.22 | 2,643,540 | +0.05(+0.23%) |
Oct 07, 2020 | 21.19 | 21.20 | 21.15 | 21.17 | 4,222,956 | +0.06(+0.27%) |
Oct 06, 2020 | 21.18 | 21.22 | 21.10 | 21.11 | 5,535,376 | -0.05(-0.23%) |
Oct 05, 2020 | 21.05 | 21.17 | 21.05 | 21.16 | 8,019,155 | +0.12(+0.58%) |
Oct 02, 2020 | 20.96 | 21.06 | 20.96 | 21.04 | 6,245,186 | -0.01(-0.04%) |