Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.26 | 22.26 | 22.26 | 3,264 | -0.31(-1.37%) | |
Dec 30, 2020 | 22.80 | 23.11 | 22.57 | 22.57 | 3,264 | -0.23(-1.02%) |
Dec 29, 2020 | 22.80 | 23.07 | 22.45 | 22.80 | 757 | -0.23(-1.01%) |
Dec 28, 2020 | 22.53 | 23.19 | 22.49 | 23.03 | 2,924 | +0.46(+2.05%) |
Dec 24, 2020 | 22.69 | 23.19 | 21.93 | 22.57 | 1,888 | -0.23(-1.02%) |
Dec 23, 2020 | 23.23 | 23.50 | 22.80 | 22.80 | 13,886 | -0.39(-1.67%) |
Dec 22, 2020 | 23.65 | 23.65 | 22.76 | 23.19 | 5,075 | -0.46(-1.96%) |
Dec 21, 2020 | 23.30 | 23.65 | 23.27 | 23.65 | 2,514 | -0.12(-0.49%) |
Dec 18, 2020 | 23.50 | 24.19 | 23.23 | 23.77 | 5,951 | +0.54(+2.33%) |
Dec 17, 2020 | 23.81 | 24.19 | 23.23 | 23.23 | 6,205 | -0.27(-1.15%) |
Dec 16, 2020 | 23.50 | 23.85 | 23.42 | 23.50 | 6,171 | -0.08(-0.33%) |
Dec 15, 2020 | 23.96 | 23.96 | 23.30 | 23.58 | 5,724 | +0.08(+0.33%) |
Dec 14, 2020 | 24.15 | 24.50 | 23.50 | 23.50 | 2,445 | -0.66(-2.72%) |
Dec 11, 2020 | 23.73 | 24.15 | 23.69 | 24.15 | 5,200 | +0.50(+2.12%) |
Dec 10, 2020 | 23.54 | 24.12 | 23.34 | 23.65 | 3,716 | +0.12(+0.49%) |
Dec 09, 2020 | 23.19 | 23.92 | 23.19 | 23.54 | 1,504 | +0.35(+1.50%) |
Dec 08, 2020 | 24.00 | 24.19 | 23.19 | 23.19 | 11,087 | -0.76(-3.17%) |
Dec 07, 2020 | 23.69 | 23.96 | 23.69 | 23.95 | 1,165 | +0.33(+1.41%) |
Dec 04, 2020 | 23.54 | 23.92 | 23.46 | 23.61 | 4,346 | -0.15(-0.65%) |
Dec 03, 2020 | 23.58 | 23.77 | 22.84 | 23.77 | 18,842 | +0.19(+0.82%) |
Dec 02, 2020 | 24.73 | 24.73 | 23.23 | 23.58 | 17,393 | -0.97(-3.94%) |
Dec 01, 2020 | 25.24 | 25.24 | 24.23 | 24.54 | 10,631 | -0.43(-1.70%) |
Nov 30, 2020 | 25.62 | 25.62 | 24.81 | 24.97 | 5,485 | -0.66(-2.56%) |
Nov 27, 2020 | 25.74 | 25.74 | 25.28 | 25.62 | 2,302 | +0.19(+0.76%) |
Nov 25, 2020 | 25.82 | 25.82 | 24.81 | 25.43 | 4,709 | +0.31(+1.23%) |
Nov 24, 2020 | 25.28 | 25.50 | 24.66 | 25.12 | 2,887 | -0.23(-0.91%) |
Nov 23, 2020 | 25.12 | 25.35 | 24.62 | 25.35 | 2,350 | +0.35(+1.39%) |
Nov 20, 2020 | 25.35 | 25.62 | 24.93 | 25.01 | 3,363 | -0.12(-0.46%) |
Nov 19, 2020 | 25.70 | 25.70 | 24.62 | 25.12 | 3,260 | -0.46(-1.81%) |
Nov 18, 2020 | 25.04 | 26.28 | 24.35 | 25.58 | 6,022 | +0.70(+2.80%) |
Nov 17, 2020 | 24.58 | 25.12 | 24.31 | 24.89 | 8,993 | -0.39(-1.53%) |
Nov 16, 2020 | 24.77 | 25.33 | 24.19 | 25.28 | 5,084 | +0.52(+2.11%) |
Nov 13, 2020 | 24.12 | 24.77 | 24.12 | 24.75 | 2,872 | +0.64(+2.64%) |
Nov 12, 2020 | 25.51 | 26.51 | 24.12 | 24.12 | 11,178 | -1.00(-4.00%) |
Nov 11, 2020 | 25.12 | 26.40 | 25.12 | 25.12 | 8,610 | +0.15(+0.62%) |
Nov 10, 2020 | 24.73 | 25.12 | 24.58 | 24.97 | 1,568 | +0.00(+0.00%) |
Nov 09, 2020 | 24.85 | 25.06 | 24.58 | 24.97 | 1,801 | +0.93(+3.86%) |
Nov 06, 2020 | 24.15 | 24.59 | 24.02 | 24.04 | 2,690 | -0.23(-0.96%) |
Nov 05, 2020 | 24.50 | 24.50 | 24.08 | 24.27 | 5,522 | +0.04(+0.16%) |
Nov 04, 2020 | 24.46 | 24.54 | 24.19 | 24.23 | 1,552 | -0.62(-2.49%) |
Nov 03, 2020 | 24.19 | 24.85 | 24.00 | 24.85 | 4,253 | +0.70(+2.88%) |
Nov 02, 2020 | 23.85 | 24.77 | 23.85 | 24.15 | 2,391 | +0.31(+1.30%) |
Oct 30, 2020 | 24.77 | 24.77 | 23.69 | 23.85 | 2,225 | -0.62(-2.53%) |
Oct 29, 2020 | 24.46 | 24.58 | 24.35 | 24.46 | 716 | +0.00(+0.00%) |
Oct 28, 2020 | 24.50 | 24.50 | 23.58 | 24.46 | 4,403 | -0.23(-0.94%) |
Oct 27, 2020 | 25.24 | 25.24 | 24.46 | 24.70 | 1,441 | +0.31(+1.27%) |
Oct 26, 2020 | 24.50 | 24.62 | 24.23 | 24.39 | 1,096 | -0.66(-2.62%) |
Oct 23, 2020 | 24.89 | 25.16 | 24.35 | 25.04 | 7,840 | +0.35(+1.41%) |
Oct 22, 2020 | 24.93 | 25.35 | 24.58 | 24.70 | 3,521 | -0.04(-0.16%) |
Oct 21, 2020 | 25.31 | 25.53 | 24.46 | 24.73 | 4,984 | -0.50(-1.99%) |
Oct 20, 2020 | 24.85 | 25.35 | 24.73 | 25.24 | 6,063 | +0.23(+0.93%) |
Oct 19, 2020 | 25.12 | 25.44 | 24.78 | 25.01 | 7,915 | -0.27(-1.07%) |
Oct 16, 2020 | 25.31 | 25.66 | 24.97 | 25.28 | 5,459 | +0.31(+1.24%) |
Oct 15, 2020 | 25.04 | 25.66 | 24.73 | 24.97 | 6,278 | -0.35(-1.37%) |
Oct 14, 2020 | 25.86 | 26.20 | 25.01 | 25.31 | 9,023 | +0.15(+0.61%) |
Oct 13, 2020 | 24.93 | 25.47 | 24.62 | 25.16 | 4,671 | +0.23(+0.93%) |
Oct 12, 2020 | 24.93 | 25.60 | 24.58 | 24.93 | 8,834 | -0.15(-0.62%) |
Oct 09, 2020 | 24.85 | 25.62 | 24.39 | 25.08 | 16,352 | -0.14(-0.54%) |
Oct 08, 2020 | 23.96 | 25.47 | 23.96 | 25.22 | 7,958 | +1.91(+8.21%) |
Oct 07, 2020 | 25.20 | 25.89 | 23.30 | 23.30 | 18,092 | -1.86(-7.37%) |
Oct 06, 2020 | 25.78 | 25.78 | 25.16 | 25.16 | 12,425 | -0.23(-0.91%) |
Oct 05, 2020 | 25.82 | 25.93 | 25.39 | 25.39 | 7,489 | -0.04(-0.15%) |
Oct 02, 2020 | 25.31 | 25.82 | 24.85 | 25.43 | 8,771 | -0.05(-0.19%) |