Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.12 | 22.12 | 22.12 | 3,351,555 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.10 | 22.12 | 22.09 | 22.10 | 3,351,555 | +0.04(+0.19%) |
Dec 29, 2020 | 22.10 | 22.11 | 22.06 | 22.06 | 3,680,422 | +0.01(+0.04%) |
Dec 28, 2020 | 22.09 | 22.09 | 22.04 | 22.05 | 4,186,442 | +0.00(+0.00%) |
Dec 24, 2020 | 22.04 | 22.06 | 22.04 | 22.05 | 1,751,378 | +0.04(+0.19%) |
Dec 23, 2020 | 21.96 | 22.03 | 21.96 | 22.01 | 1,846,681 | +0.08(+0.37%) |
Dec 22, 2020 | 21.91 | 21.94 | 21.91 | 21.93 | 4,866,464 | +0.03(+0.15%) |
Dec 21, 2020 | 21.93 | 21.95 | 21.88 | 21.90 | 3,787,873 | -0.07(-0.34%) |
Dec 18, 2020 | 22.01 | 22.01 | 21.94 | 21.97 | 9,204,059 | +0.02(+0.09%) |
Dec 17, 2020 | 21.94 | 21.97 | 21.89 | 21.95 | 4,213,122 | +0.02(+0.07%) |
Dec 16, 2020 | 21.93 | 21.94 | 21.87 | 21.94 | 4,109,411 | -0.02(-0.07%) |
Dec 15, 2020 | 21.89 | 21.95 | 21.89 | 21.95 | 4,266,251 | +0.08(+0.37%) |
Dec 14, 2020 | 21.94 | 21.94 | 21.85 | 21.87 | 5,328,542 | -0.01(-0.04%) |
Dec 11, 2020 | 21.87 | 21.91 | 21.84 | 21.88 | 7,820,711 | +0.00(+0.00%) |
Dec 10, 2020 | 21.85 | 21.90 | 21.82 | 21.88 | 10,510,445 | +0.02(+0.07%) |
Dec 09, 2020 | 21.91 | 21.91 | 21.82 | 21.86 | 8,102,806 | -0.01(-0.04%) |
Dec 08, 2020 | 21.89 | 21.89 | 21.85 | 21.87 | 6,386,177 | +0.00(+0.00%) |
Dec 07, 2020 | 21.89 | 21.90 | 21.84 | 21.87 | 11,644,605 | -0.01(-0.04%) |
Dec 04, 2020 | 21.85 | 21.89 | 21.84 | 21.88 | 5,857,243 | +0.08(+0.37%) |
Dec 03, 2020 | 21.81 | 21.85 | 21.80 | 21.80 | 7,676,203 | +0.02(+0.11%) |
Dec 02, 2020 | 21.76 | 21.82 | 21.74 | 21.77 | 9,018,870 | +0.02(+0.07%) |
Dec 01, 2020 | 21.75 | 21.77 | 21.72 | 21.76 | 4,721,278 | +0.08(+0.35%) |
Nov 30, 2020 | 21.69 | 21.70 | 21.65 | 21.68 | 5,500,269 | -0.01(-0.04%) |
Nov 27, 2020 | 21.72 | 21.72 | 21.69 | 21.69 | 1,987,205 | +0.02(+0.07%) |
Nov 25, 2020 | 21.67 | 21.70 | 21.65 | 21.67 | 5,344,762 | +0.00(+0.00%) |
Nov 24, 2020 | 21.66 | 21.70 | 21.65 | 21.67 | 8,487,608 | +0.07(+0.30%) |
Nov 23, 2020 | 21.61 | 21.62 | 21.58 | 21.61 | 2,730,778 | +0.06(+0.26%) |
Nov 20, 2020 | 21.58 | 21.59 | 21.55 | 21.55 | 4,124,078 | -0.04(-0.19%) |
Nov 19, 2020 | 21.52 | 21.61 | 21.51 | 21.59 | 6,075,752 | +0.07(+0.30%) |
Nov 18, 2020 | 21.57 | 21.60 | 21.52 | 21.53 | 5,346,528 | -0.03(-0.15%) |
Nov 17, 2020 | 21.51 | 21.59 | 21.51 | 21.56 | 7,851,371 | +0.01(+0.04%) |
Nov 16, 2020 | 21.53 | 21.56 | 21.49 | 21.55 | 2,522,232 | +0.11(+0.53%) |
Nov 13, 2020 | 21.39 | 21.46 | 21.39 | 21.44 | 5,051,940 | +0.06(+0.27%) |
Nov 12, 2020 | 21.48 | 21.48 | 21.37 | 21.38 | 7,302,232 | -0.10(-0.45%) |
Nov 11, 2020 | 21.51 | 21.52 | 21.45 | 21.48 | 2,772,162 | -0.02(-0.08%) |
Nov 10, 2020 | 21.48 | 21.54 | 21.43 | 21.49 | 10,630,037 | +0.02(+0.11%) |
Nov 09, 2020 | 21.70 | 21.70 | 21.47 | 21.47 | 11,196,472 | +0.14(+0.65%) |
Nov 06, 2020 | 21.39 | 21.40 | 21.30 | 21.33 | 7,223,342 | -0.05(-0.23%) |
Nov 05, 2020 | 21.43 | 21.46 | 21.35 | 21.38 | 7,205,006 | +0.08(+0.38%) |
Nov 04, 2020 | 21.22 | 21.39 | 21.22 | 21.30 | 10,199,583 | +0.12(+0.58%) |
Nov 03, 2020 | 21.08 | 21.18 | 21.06 | 21.18 | 13,503,069 | +0.16(+0.77%) |
Nov 02, 2020 | 21.05 | 21.05 | 20.97 | 21.01 | 8,895,669 | +0.04(+0.18%) |
Oct 30, 2020 | 20.93 | 20.99 | 20.87 | 20.98 | 9,532,107 | +0.04(+0.19%) |
Oct 29, 2020 | 20.90 | 20.95 | 20.85 | 20.93 | 7,737,041 | +0.06(+0.27%) |
Oct 28, 2020 | 20.92 | 20.94 | 20.86 | 20.88 | 6,679,549 | -0.15(-0.73%) |
Oct 27, 2020 | 21.03 | 21.07 | 21.02 | 21.03 | 5,793,086 | +0.01(+0.04%) |
Oct 26, 2020 | 21.12 | 21.13 | 21.02 | 21.02 | 4,252,349 | -0.13(-0.61%) |
Oct 23, 2020 | 21.19 | 21.19 | 21.13 | 21.15 | 2,552,345 | +0.01(+0.04%) |
Oct 22, 2020 | 21.12 | 21.17 | 21.07 | 21.15 | 5,715,556 | +0.04(+0.19%) |
Oct 21, 2020 | 21.12 | 21.15 | 21.09 | 21.10 | 5,637,373 | +0.01(+0.04%) |
Oct 20, 2020 | 21.10 | 21.14 | 21.07 | 21.10 | 4,329,093 | +0.06(+0.27%) |
Oct 19, 2020 | 21.11 | 21.14 | 21.04 | 21.04 | 4,618,688 | -0.03(-0.15%) |
Oct 16, 2020 | 21.13 | 21.15 | 21.06 | 21.07 | 5,636,564 | -0.03(-0.15%) |
Oct 15, 2020 | 21.08 | 21.12 | 21.02 | 21.10 | 5,574,429 | -0.02(-0.08%) |
Oct 14, 2020 | 21.14 | 21.16 | 21.10 | 21.12 | 5,102,567 | -0.02(-0.11%) |
Oct 13, 2020 | 21.20 | 21.21 | 21.13 | 21.15 | 3,969,114 | -0.07(-0.34%) |
Oct 12, 2020 | 21.19 | 21.25 | 21.18 | 21.22 | 3,917,538 | +0.10(+0.46%) |
Oct 09, 2020 | 21.10 | 21.15 | 21.09 | 21.12 | 6,307,792 | +0.04(+0.19%) |
Oct 08, 2020 | 21.11 | 21.11 | 21.06 | 21.08 | 2,660,636 | +0.05(+0.23%) |
Oct 07, 2020 | 21.06 | 21.06 | 21.02 | 21.03 | 4,250,266 | +0.06(+0.27%) |
Oct 06, 2020 | 21.04 | 21.09 | 20.97 | 20.98 | 5,571,174 | -0.05(-0.23%) |
Oct 05, 2020 | 20.92 | 21.03 | 20.92 | 21.02 | 8,071,015 | +0.12(+0.58%) |
Oct 02, 2020 | 20.83 | 20.93 | 20.83 | 20.90 | 6,285,574 | -0.01(-0.04%) |