Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.32 | 25.32 | 25.32 | 732,684 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.12 | 25.42 | 25.11 | 25.24 | 732,684 | -0.05(-0.21%) |
Dec 29, 2020 | 25.37 | 25.45 | 25.28 | 25.29 | 525,845 | +0.05(+0.21%) |
Dec 28, 2020 | 25.16 | 25.57 | 25.16 | 25.24 | 573,355 | -0.14(-0.56%) |
Dec 24, 2020 | 25.34 | 25.46 | 25.33 | 25.38 | 235,871 | -0.12(-0.45%) |
Dec 23, 2020 | 25.13 | 25.58 | 25.09 | 25.49 | 749,768 | -0.11(-0.42%) |
Dec 22, 2020 | 25.78 | 25.78 | 25.44 | 25.60 | 701,912 | -0.17(-0.66%) |
Dec 21, 2020 | 25.56 | 25.82 | 25.49 | 25.77 | 540,765 | -0.67(-2.52%) |
Dec 18, 2020 | 26.60 | 26.62 | 26.24 | 26.44 | 1,210,864 | +0.38(+1.47%) |
Dec 17, 2020 | 26.12 | 26.24 | 26.05 | 26.05 | 545,542 | -0.12(-0.48%) |
Dec 16, 2020 | 26.32 | 26.32 | 26.14 | 26.18 | 463,390 | -0.17(-0.64%) |
Dec 15, 2020 | 26.29 | 26.46 | 26.18 | 26.35 | 530,460 | +0.36(+1.40%) |
Dec 14, 2020 | 26.11 | 26.28 | 25.97 | 25.98 | 745,827 | -0.09(-0.34%) |
Dec 11, 2020 | 26.09 | 26.18 | 25.94 | 26.07 | 671,714 | -0.20(-0.74%) |
Dec 10, 2020 | 26.29 | 26.46 | 26.21 | 26.27 | 437,412 | -0.36(-1.37%) |
Dec 09, 2020 | 26.66 | 26.82 | 26.48 | 26.63 | 623,634 | +0.26(+0.98%) |
Dec 08, 2020 | 26.28 | 26.43 | 26.25 | 26.37 | 418,011 | -0.12(-0.44%) |
Dec 07, 2020 | 26.58 | 26.63 | 26.41 | 26.49 | 579,958 | -0.33(-1.23%) |
Dec 04, 2020 | 26.66 | 26.85 | 26.56 | 26.82 | 755,777 | +0.74(+2.83%) |
Dec 03, 2020 | 26.37 | 26.37 | 26.05 | 26.08 | 669,972 | +0.20(+0.76%) |
Dec 02, 2020 | 25.87 | 26.02 | 25.56 | 25.89 | 1,089,582 | +0.68(+2.71%) |
Dec 01, 2020 | 24.77 | 25.31 | 24.76 | 25.20 | 1,295,172 | +0.57(+2.31%) |
Nov 30, 2020 | 24.97 | 25.01 | 24.62 | 24.63 | 1,079,394 | -0.92(-3.58%) |
Nov 27, 2020 | 25.59 | 25.78 | 25.52 | 25.55 | 515,742 | -0.53(-2.04%) |
Nov 25, 2020 | 25.97 | 26.11 | 25.81 | 26.08 | 825,886 | -0.34(-1.28%) |
Nov 24, 2020 | 26.34 | 26.48 | 26.21 | 26.42 | 739,586 | +0.55(+2.13%) |
Nov 23, 2020 | 25.95 | 26.06 | 25.83 | 25.87 | 637,070 | +0.29(+1.15%) |
Nov 20, 2020 | 25.60 | 25.67 | 25.43 | 25.57 | 796,627 | +0.29(+1.16%) |
Nov 19, 2020 | 25.26 | 25.39 | 25.17 | 25.28 | 460,705 | -0.12(-0.45%) |
Nov 18, 2020 | 25.41 | 25.74 | 25.34 | 25.40 | 707,713 | -0.54(-2.09%) |
Nov 17, 2020 | 25.91 | 26.11 | 25.86 | 25.94 | 1,170,326 | -0.26(-0.98%) |
Nov 16, 2020 | 25.99 | 26.23 | 25.89 | 26.20 | 847,206 | +1.13(+4.50%) |
Nov 13, 2020 | 24.72 | 25.13 | 24.70 | 25.07 | 462,289 | +0.38(+1.55%) |
Nov 12, 2020 | 24.79 | 24.93 | 24.60 | 24.69 | 592,716 | -0.52(-2.05%) |
Nov 11, 2020 | 25.43 | 25.45 | 25.11 | 25.20 | 1,016,293 | +0.27(+1.07%) |
Nov 10, 2020 | 24.88 | 25.08 | 24.84 | 24.93 | 1,041,979 | +0.45(+1.85%) |
Nov 09, 2020 | 24.84 | 24.85 | 24.40 | 24.48 | 812,458 | +1.06(+4.51%) |
Nov 06, 2020 | 22.88 | 23.54 | 22.78 | 23.42 | 1,294,702 | +1.33(+6.03%) |
Nov 05, 2020 | 21.79 | 22.14 | 21.77 | 22.09 | 1,038,134 | +0.44(+2.05%) |
Nov 04, 2020 | 21.72 | 21.86 | 21.52 | 21.65 | 850,280 | -0.12(-0.53%) |
Nov 03, 2020 | 21.97 | 22.10 | 21.69 | 21.76 | 858,480 | +0.23(+1.07%) |
Nov 02, 2020 | 21.56 | 21.66 | 21.48 | 21.53 | 616,291 | +0.54(+2.58%) |
Oct 30, 2020 | 20.94 | 21.10 | 20.90 | 20.99 | 490,985 | -0.17(-0.80%) |
Oct 29, 2020 | 21.01 | 21.22 | 20.87 | 21.16 | 493,521 | +0.49(+2.36%) |
Oct 28, 2020 | 21.02 | 21.02 | 20.64 | 20.67 | 940,285 | -0.76(-3.57%) |
Oct 27, 2020 | 21.58 | 21.58 | 21.41 | 21.43 | 791,530 | -0.30(-1.39%) |
Oct 26, 2020 | 21.82 | 21.94 | 21.66 | 21.74 | 506,264 | -0.29(-1.33%) |
Oct 23, 2020 | 21.90 | 22.06 | 21.83 | 22.03 | 567,958 | +0.16(+0.73%) |
Oct 22, 2020 | 21.84 | 21.92 | 21.75 | 21.87 | 352,660 | -0.18(-0.81%) |
Oct 21, 2020 | 22.00 | 22.17 | 21.97 | 22.05 | 389,121 | +0.27(+1.22%) |
Oct 20, 2020 | 21.66 | 21.89 | 21.66 | 21.78 | 671,382 | +0.08(+0.37%) |
Oct 19, 2020 | 21.74 | 21.82 | 21.63 | 21.70 | 646,407 | +0.16(+0.74%) |
Oct 16, 2020 | 21.47 | 21.64 | 21.42 | 21.54 | 444,959 | +0.16(+0.75%) |
Oct 15, 2020 | 21.15 | 21.38 | 21.07 | 21.38 | 393,824 | +0.05(+0.25%) |
Oct 14, 2020 | 21.42 | 21.44 | 21.33 | 21.33 | 436,320 | -0.07(-0.33%) |
Oct 13, 2020 | 21.51 | 21.51 | 21.35 | 21.40 | 394,675 | -0.12(-0.54%) |
Oct 12, 2020 | 21.50 | 21.54 | 21.38 | 21.51 | 617,848 | -0.15(-0.70%) |
Oct 09, 2020 | 21.79 | 21.84 | 21.62 | 21.66 | 781,435 | -0.27(-1.22%) |
Oct 08, 2020 | 21.93 | 21.98 | 21.87 | 21.93 | 465,924 | -0.12(-0.52%) |
Oct 07, 2020 | 22.03 | 22.11 | 21.96 | 22.05 | 412,329 | +0.29(+1.35%) |
Oct 06, 2020 | 21.99 | 22.09 | 21.71 | 21.75 | 672,050 | +0.05(+0.25%) |
Oct 05, 2020 | 21.69 | 21.74 | 21.61 | 21.70 | 483,903 | +0.27(+1.24%) |
Oct 02, 2020 | 21.09 | 21.46 | 21.02 | 21.43 | 751,726 | +0.37(+1.77%) |