Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.40 | 22.40 | 22.40 | 3,309,195 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.39 | 22.40 | 22.37 | 22.39 | 3,309,195 | +0.04(+0.19%) |
Dec 29, 2020 | 22.39 | 22.39 | 22.34 | 22.34 | 3,633,905 | +0.01(+0.04%) |
Dec 28, 2020 | 22.38 | 22.38 | 22.33 | 22.34 | 4,133,529 | +0.00(+0.00%) |
Dec 24, 2020 | 22.32 | 22.34 | 22.32 | 22.34 | 1,729,242 | +0.04(+0.19%) |
Dec 23, 2020 | 22.24 | 22.31 | 22.24 | 22.29 | 1,823,340 | +0.08(+0.37%) |
Dec 22, 2020 | 22.19 | 22.22 | 22.19 | 22.21 | 4,804,956 | +0.03(+0.15%) |
Dec 21, 2020 | 22.21 | 22.23 | 22.16 | 22.18 | 3,739,998 | -0.07(-0.34%) |
Dec 18, 2020 | 22.29 | 22.29 | 22.22 | 22.25 | 9,087,728 | +0.02(+0.09%) |
Dec 17, 2020 | 22.22 | 22.25 | 22.18 | 22.23 | 4,159,873 | +0.02(+0.07%) |
Dec 16, 2020 | 22.21 | 22.22 | 22.15 | 22.22 | 4,057,472 | -0.02(-0.07%) |
Dec 15, 2020 | 22.18 | 22.23 | 22.17 | 22.23 | 4,212,330 | +0.08(+0.37%) |
Dec 14, 2020 | 22.22 | 22.22 | 22.13 | 22.15 | 5,261,195 | -0.01(-0.04%) |
Dec 11, 2020 | 22.15 | 22.19 | 22.12 | 22.16 | 7,721,865 | +0.00(+0.00%) |
Dec 10, 2020 | 22.13 | 22.18 | 22.10 | 22.16 | 10,377,604 | +0.02(+0.07%) |
Dec 09, 2020 | 22.19 | 22.19 | 22.10 | 22.14 | 8,000,395 | -0.01(-0.04%) |
Dec 08, 2020 | 22.18 | 22.18 | 22.13 | 22.15 | 6,305,462 | +0.00(+0.00%) |
Dec 07, 2020 | 22.18 | 22.18 | 22.12 | 22.15 | 11,497,430 | -0.01(-0.04%) |
Dec 04, 2020 | 22.13 | 22.18 | 22.12 | 22.16 | 5,783,214 | +0.08(+0.38%) |
Dec 03, 2020 | 22.09 | 22.13 | 22.08 | 22.08 | 7,579,184 | +0.02(+0.11%) |
Dec 02, 2020 | 22.03 | 22.10 | 22.01 | 22.05 | 8,904,882 | +0.02(+0.08%) |
Dec 01, 2020 | 22.03 | 22.05 | 22.00 | 22.03 | 4,661,606 | +0.08(+0.35%) |
Nov 30, 2020 | 21.97 | 21.98 | 21.92 | 21.96 | 5,430,752 | -0.01(-0.04%) |
Nov 27, 2020 | 22.00 | 22.00 | 21.97 | 21.97 | 1,962,089 | +0.02(+0.08%) |
Nov 25, 2020 | 21.95 | 21.98 | 21.92 | 21.95 | 5,277,210 | +0.00(+0.00%) |
Nov 24, 2020 | 21.94 | 21.98 | 21.93 | 21.95 | 8,380,333 | +0.07(+0.30%) |
Nov 23, 2020 | 21.88 | 21.90 | 21.86 | 21.88 | 2,696,264 | +0.06(+0.26%) |
Nov 20, 2020 | 21.86 | 21.87 | 21.83 | 21.83 | 4,071,954 | -0.04(-0.19%) |
Nov 19, 2020 | 21.79 | 21.89 | 21.78 | 21.87 | 5,998,961 | +0.07(+0.30%) |
Nov 18, 2020 | 21.84 | 21.87 | 21.79 | 21.80 | 5,278,953 | -0.03(-0.15%) |
Nov 17, 2020 | 21.78 | 21.87 | 21.78 | 21.83 | 7,752,138 | +0.01(+0.04%) |
Nov 16, 2020 | 21.80 | 21.83 | 21.77 | 21.83 | 2,490,354 | +0.12(+0.53%) |
Nov 13, 2020 | 21.66 | 21.73 | 21.66 | 21.71 | 4,988,089 | +0.06(+0.27%) |
Nov 12, 2020 | 21.75 | 21.75 | 21.64 | 21.65 | 7,209,939 | -0.10(-0.46%) |
Nov 11, 2020 | 21.78 | 21.80 | 21.72 | 21.75 | 2,737,125 | -0.02(-0.08%) |
Nov 10, 2020 | 21.76 | 21.82 | 21.70 | 21.77 | 10,495,685 | +0.02(+0.11%) |
Nov 09, 2020 | 21.97 | 21.97 | 21.74 | 21.74 | 11,054,960 | +0.14(+0.65%) |
Nov 06, 2020 | 21.67 | 21.68 | 21.57 | 21.60 | 7,132,047 | -0.05(-0.23%) |
Nov 05, 2020 | 21.70 | 21.73 | 21.62 | 21.65 | 7,113,942 | +0.08(+0.38%) |
Nov 04, 2020 | 21.50 | 21.66 | 21.49 | 21.57 | 10,070,671 | +0.12(+0.58%) |
Nov 03, 2020 | 21.35 | 21.45 | 21.33 | 21.45 | 13,332,405 | +0.16(+0.77%) |
Nov 02, 2020 | 21.31 | 21.31 | 21.24 | 21.28 | 8,783,238 | +0.04(+0.18%) |
Oct 30, 2020 | 21.20 | 21.26 | 21.14 | 21.24 | 9,411,631 | +0.04(+0.19%) |
Oct 29, 2020 | 21.17 | 21.22 | 21.12 | 21.20 | 7,639,254 | +0.06(+0.27%) |
Oct 28, 2020 | 21.19 | 21.21 | 21.13 | 21.14 | 6,595,127 | -0.16(-0.73%) |
Oct 27, 2020 | 21.30 | 21.34 | 21.29 | 21.30 | 5,719,868 | +0.01(+0.04%) |
Oct 26, 2020 | 21.39 | 21.40 | 21.28 | 21.29 | 4,198,604 | -0.13(-0.61%) |
Oct 23, 2020 | 21.46 | 21.46 | 21.40 | 21.42 | 2,520,087 | +0.01(+0.04%) |
Oct 22, 2020 | 21.39 | 21.44 | 21.34 | 21.42 | 5,643,317 | +0.04(+0.19%) |
Oct 21, 2020 | 21.39 | 21.42 | 21.36 | 21.37 | 5,566,123 | +0.01(+0.04%) |
Oct 20, 2020 | 21.37 | 21.41 | 21.34 | 21.37 | 4,274,378 | +0.06(+0.27%) |
Oct 19, 2020 | 21.38 | 21.41 | 21.30 | 21.31 | 4,560,313 | -0.03(-0.15%) |
Oct 16, 2020 | 21.40 | 21.42 | 21.33 | 21.34 | 5,565,324 | -0.03(-0.15%) |
Oct 15, 2020 | 21.35 | 21.39 | 21.29 | 21.37 | 5,503,974 | -0.02(-0.08%) |
Oct 14, 2020 | 21.41 | 21.43 | 21.37 | 21.39 | 5,038,076 | -0.02(-0.12%) |
Oct 13, 2020 | 21.47 | 21.48 | 21.40 | 21.42 | 3,918,949 | -0.07(-0.34%) |
Oct 12, 2020 | 21.46 | 21.52 | 21.45 | 21.49 | 3,868,025 | +0.10(+0.46%) |
Oct 09, 2020 | 21.37 | 21.42 | 21.36 | 21.39 | 6,228,068 | +0.04(+0.19%) |
Oct 08, 2020 | 21.38 | 21.38 | 21.33 | 21.35 | 2,627,008 | +0.05(+0.23%) |
Oct 07, 2020 | 21.33 | 21.33 | 21.28 | 21.30 | 4,196,548 | +0.06(+0.27%) |
Oct 06, 2020 | 21.31 | 21.36 | 21.24 | 21.24 | 5,500,760 | -0.05(-0.23%) |
Oct 05, 2020 | 21.19 | 21.30 | 21.19 | 21.29 | 7,969,006 | +0.12(+0.58%) |
Oct 02, 2020 | 21.10 | 21.19 | 21.10 | 21.17 | 6,206,131 | -0.01(-0.04%) |