Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.75 | 22.75 | 22.75 | 896,777 | -0.18(-0.79%) | |
Dec 30, 2020 | 22.44 | 22.97 | 22.44 | 22.93 | 896,777 | +0.48(+2.14%) |
Dec 29, 2020 | 23.05 | 23.09 | 22.25 | 22.45 | 1,059,571 | -0.47(-2.05%) |
Dec 28, 2020 | 23.26 | 23.52 | 22.88 | 22.92 | 969,585 | -0.18(-0.78%) |
Dec 24, 2020 | 23.07 | 23.24 | 22.88 | 23.10 | 193,061 | +0.01(+0.04%) |
Dec 23, 2020 | 23.13 | 23.35 | 23.07 | 23.09 | 853,311 | +0.15(+0.67%) |
Dec 22, 2020 | 23.43 | 23.51 | 22.92 | 22.94 | 872,177 | -0.42(-1.78%) |
Dec 21, 2020 | 23.17 | 23.52 | 22.91 | 23.36 | 1,141,491 | -0.35(-1.49%) |
Dec 18, 2020 | 23.43 | 23.80 | 23.35 | 23.71 | 2,676,345 | +0.19(+0.81%) |
Dec 17, 2020 | 23.37 | 23.62 | 23.17 | 23.52 | 1,443,642 | +0.33(+1.44%) |
Dec 16, 2020 | 23.40 | 23.40 | 23.04 | 23.18 | 1,350,828 | -0.23(-0.97%) |
Dec 15, 2020 | 23.02 | 23.44 | 22.91 | 23.41 | 1,341,481 | +0.61(+2.66%) |
Dec 14, 2020 | 23.35 | 23.41 | 22.77 | 22.80 | 1,087,015 | -0.22(-0.97%) |
Dec 11, 2020 | 22.98 | 23.19 | 22.81 | 23.03 | 2,027,917 | -0.07(-0.31%) |
Dec 10, 2020 | 23.75 | 23.75 | 23.05 | 23.10 | 2,175,741 | -0.56(-2.36%) |
Dec 09, 2020 | 23.56 | 23.76 | 23.31 | 23.66 | 2,194,846 | +0.23(+1.00%) |
Dec 08, 2020 | 22.80 | 23.53 | 22.60 | 23.42 | 2,445,104 | +0.74(+3.25%) |
Dec 07, 2020 | 22.96 | 23.07 | 22.51 | 22.69 | 1,570,098 | -0.22(-0.94%) |
Dec 04, 2020 | 22.39 | 23.02 | 22.31 | 22.90 | 1,643,443 | +0.69(+3.12%) |
Dec 03, 2020 | 22.55 | 22.75 | 22.16 | 22.21 | 954,608 | -0.39(-1.71%) |
Dec 02, 2020 | 22.69 | 22.71 | 22.41 | 22.60 | 931,229 | -0.10(-0.44%) |
Dec 01, 2020 | 22.66 | 22.93 | 22.38 | 22.69 | 1,315,056 | +0.42(+1.90%) |
Nov 30, 2020 | 22.92 | 22.96 | 22.27 | 22.27 | 1,707,006 | -0.72(-3.13%) |
Nov 27, 2020 | 23.10 | 23.24 | 22.73 | 22.99 | 485,125 | -0.06(-0.27%) |
Nov 25, 2020 | 23.30 | 23.38 | 22.83 | 23.05 | 1,349,275 | -0.39(-1.65%) |
Nov 24, 2020 | 23.03 | 23.59 | 22.78 | 23.44 | 1,409,018 | +0.76(+3.33%) |
Nov 23, 2020 | 22.10 | 22.89 | 22.03 | 22.69 | 1,786,091 | +0.75(+3.40%) |
Nov 20, 2020 | 22.11 | 22.11 | 21.77 | 21.94 | 1,376,412 | -0.31(-1.41%) |
Nov 19, 2020 | 22.16 | 22.36 | 21.72 | 22.25 | 2,575,249 | -0.04(-0.20%) |
Nov 18, 2020 | 22.23 | 22.58 | 22.16 | 22.30 | 3,631,863 | +0.13(+0.57%) |
Nov 17, 2020 | 22.21 | 22.27 | 21.71 | 22.17 | 1,100,865 | -0.28(-1.24%) |
Nov 16, 2020 | 22.33 | 22.48 | 22.02 | 22.45 | 1,459,285 | +0.56(+2.55%) |
Nov 13, 2020 | 21.10 | 21.97 | 21.10 | 21.89 | 1,132,849 | +0.95(+4.55%) |
Nov 12, 2020 | 21.53 | 21.58 | 20.71 | 20.94 | 2,321,517 | -0.72(-3.32%) |
Nov 11, 2020 | 22.50 | 22.50 | 21.55 | 21.66 | 1,452,920 | -0.79(-3.52%) |
Nov 10, 2020 | 21.90 | 22.52 | 21.78 | 22.45 | 1,587,533 | +0.47(+2.13%) |
Nov 09, 2020 | 23.24 | 23.90 | 21.89 | 21.98 | 4,794,952 | +0.05(+0.21%) |
Nov 06, 2020 | 22.56 | 22.60 | 21.82 | 21.94 | 2,064,062 | -0.40(-1.81%) |
Nov 05, 2020 | 21.64 | 22.47 | 21.54 | 22.34 | 2,105,381 | +1.12(+5.25%) |
Nov 04, 2020 | 22.32 | 22.39 | 21.18 | 21.23 | 1,778,438 | -1.19(-5.29%) |
Nov 03, 2020 | 22.87 | 23.07 | 22.31 | 22.42 | 1,841,750 | -0.09(-0.40%) |
Nov 02, 2020 | 22.12 | 22.60 | 21.95 | 22.51 | 2,785,649 | +0.67(+3.05%) |
Oct 30, 2020 | 21.84 | 21.89 | 21.34 | 21.84 | 2,301,843 | +0.13(+0.62%) |
Oct 29, 2020 | 20.32 | 22.06 | 20.31 | 21.71 | 3,477,699 | +0.13(+0.58%) |
Oct 28, 2020 | 21.18 | 21.59 | 20.97 | 21.58 | 3,156,293 | -0.27(-1.23%) |
Oct 27, 2020 | 22.22 | 22.32 | 21.71 | 21.85 | 1,917,835 | -0.49(-2.21%) |
Oct 26, 2020 | 22.45 | 22.60 | 21.98 | 22.34 | 1,794,469 | -0.49(-2.17%) |
Oct 23, 2020 | 22.52 | 23.07 | 22.51 | 22.84 | 2,112,664 | +0.38(+1.68%) |
Oct 22, 2020 | 22.12 | 22.50 | 21.92 | 22.46 | 1,302,775 | +0.48(+2.17%) |
Oct 21, 2020 | 21.96 | 22.19 | 21.69 | 21.98 | 2,352,079 | -0.04(-0.20%) |
Oct 20, 2020 | 21.98 | 22.28 | 21.90 | 22.03 | 1,538,306 | +0.25(+1.16%) |
Oct 19, 2020 | 22.21 | 22.39 | 21.74 | 21.78 | 1,059,367 | -0.43(-1.94%) |
Oct 16, 2020 | 22.38 | 22.59 | 22.18 | 22.21 | 1,916,478 | -0.01(-0.04%) |
Oct 15, 2020 | 21.63 | 22.31 | 21.58 | 22.22 | 2,090,414 | +0.36(+1.65%) |
Oct 14, 2020 | 21.76 | 21.97 | 21.65 | 21.86 | 1,081,457 | +0.19(+0.87%) |
Oct 13, 2020 | 21.98 | 22.04 | 21.65 | 21.67 | 1,068,544 | -0.42(-1.91%) |
Oct 12, 2020 | 22.18 | 22.29 | 21.95 | 22.09 | 1,011,132 | +0.08(+0.37%) |
Oct 09, 2020 | 22.03 | 22.32 | 21.88 | 22.01 | 1,200,023 | +0.09(+0.41%) |
Oct 08, 2020 | 21.76 | 21.98 | 21.54 | 21.92 | 868,701 | +0.25(+1.16%) |
Oct 07, 2020 | 21.63 | 21.89 | 21.39 | 21.67 | 1,508,737 | +0.67(+3.17%) |
Oct 06, 2020 | 21.26 | 21.64 | 21.00 | 21.00 | 2,048,390 | -0.08(-0.38%) |
Oct 05, 2020 | 20.62 | 21.11 | 20.55 | 21.09 | 1,627,075 | +0.65(+3.17%) |
Oct 02, 2020 | 19.49 | 20.61 | 19.47 | 20.44 | 1,660,681 | +0.61(+3.08%) |