Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.78 | 24.78 | 24.78 | 7,729 | -0.04(-0.16%) | |
Dec 30, 2020 | 24.93 | 24.93 | 24.78 | 24.82 | 7,729 | +0.18(+0.74%) |
Dec 29, 2020 | 24.79 | 24.79 | 24.53 | 24.64 | 28,710 | -0.08(-0.31%) |
Dec 28, 2020 | 24.86 | 24.86 | 24.69 | 24.72 | 14,803 | +0.13(+0.54%) |
Dec 24, 2020 | 24.63 | 24.63 | 24.57 | 24.58 | 2,693 | -0.05(-0.22%) |
Dec 23, 2020 | 24.52 | 24.64 | 24.52 | 24.64 | 4,153 | +0.35(+1.43%) |
Dec 22, 2020 | 24.35 | 24.35 | 24.17 | 24.29 | 17,095 | +0.01(+0.06%) |
Dec 21, 2020 | 24.16 | 24.33 | 24.02 | 24.28 | 5,569 | -0.12(-0.49%) |
Dec 18, 2020 | 24.57 | 24.57 | 24.25 | 24.40 | 7,561 | -0.09(-0.37%) |
Dec 17, 2020 | 24.60 | 24.60 | 24.40 | 24.49 | 11,134 | +0.01(+0.05%) |
Dec 16, 2020 | 24.48 | 24.48 | 24.37 | 24.47 | 6,277 | +0.12(+0.47%) |
Dec 15, 2020 | 24.18 | 24.36 | 24.18 | 24.36 | 4,512 | +0.37(+1.53%) |
Dec 14, 2020 | 24.13 | 24.18 | 23.99 | 23.99 | 11,099 | +0.10(+0.40%) |
Dec 11, 2020 | 24.08 | 24.08 | 23.83 | 23.90 | 5,178 | -0.34(-1.41%) |
Dec 10, 2020 | 24.20 | 24.24 | 24.16 | 24.24 | 3,137 | +0.19(+0.78%) |
Dec 09, 2020 | 24.20 | 24.24 | 23.97 | 24.05 | 5,606 | -0.05(-0.20%) |
Dec 08, 2020 | 24.03 | 24.14 | 24.03 | 24.10 | 4,758 | +0.13(+0.52%) |
Dec 07, 2020 | 24.09 | 24.09 | 23.91 | 23.97 | 9,228 | -0.13(-0.52%) |
Dec 04, 2020 | 24.12 | 24.14 | 24.02 | 24.10 | 6,939 | +0.21(+0.89%) |
Dec 03, 2020 | 23.73 | 24.01 | 23.73 | 23.89 | 5,949 | +0.29(+1.24%) |
Dec 02, 2020 | 23.64 | 23.65 | 23.44 | 23.59 | 9,551 | -0.11(-0.46%) |
Dec 01, 2020 | 23.61 | 23.79 | 23.61 | 23.70 | 4,039 | +0.37(+1.57%) |
Nov 30, 2020 | 23.55 | 23.55 | 23.28 | 23.34 | 2,013 | -0.20(-0.86%) |
Nov 27, 2020 | 23.53 | 23.55 | 23.51 | 23.54 | 1,346 | +0.15(+0.65%) |
Nov 25, 2020 | 23.48 | 23.48 | 23.34 | 23.38 | 21,337 | -0.28(-1.18%) |
Nov 24, 2020 | 23.57 | 23.66 | 23.56 | 23.66 | 9,505 | +0.18(+0.78%) |
Nov 23, 2020 | 23.56 | 23.56 | 23.46 | 23.48 | 4,627 | -0.01(-0.06%) |
Nov 20, 2020 | 23.51 | 23.52 | 23.47 | 23.49 | 2,589 | +0.01(+0.06%) |
Nov 19, 2020 | 23.32 | 23.48 | 23.32 | 23.48 | 4,105 | +0.07(+0.29%) |
Nov 18, 2020 | 23.34 | 23.45 | 23.34 | 23.41 | 6,675 | +0.23(+0.98%) |
Nov 17, 2020 | 22.94 | 23.25 | 22.92 | 23.19 | 1,766 | +0.01(+0.02%) |
Nov 16, 2020 | 22.94 | 23.23 | 22.94 | 23.18 | 9,728 | +0.52(+2.28%) |
Nov 13, 2020 | 22.62 | 22.70 | 22.62 | 22.66 | 1,139 | +0.17(+0.74%) |
Nov 12, 2020 | 22.54 | 22.75 | 22.50 | 22.50 | 1,004 | -0.26(-1.14%) |
Nov 11, 2020 | 22.60 | 22.76 | 22.58 | 22.76 | 9,804 | +0.10(+0.43%) |
Nov 10, 2020 | 22.73 | 22.85 | 22.64 | 22.66 | 17,710 | -0.11(-0.49%) |
Nov 09, 2020 | 23.46 | 23.46 | 22.77 | 22.77 | 9,507 | +0.43(+1.92%) |
Nov 06, 2020 | 22.48 | 22.48 | 22.34 | 22.34 | 2,278 | +0.04(+0.17%) |
Nov 05, 2020 | 22.26 | 22.32 | 22.22 | 22.30 | 11,967 | +0.52(+2.39%) |
Nov 04, 2020 | 21.60 | 21.94 | 21.56 | 21.78 | 3,415 | +0.36(+1.67%) |
Nov 03, 2020 | 21.13 | 21.45 | 21.13 | 21.42 | 9,463 | +0.46(+2.21%) |
Nov 02, 2020 | 21.08 | 21.08 | 20.84 | 20.96 | 2,777 | +0.08(+0.37%) |
Oct 30, 2020 | 21.38 | 21.38 | 20.83 | 20.88 | 8,493 | -0.65(-3.00%) |
Oct 29, 2020 | 21.52 | 21.56 | 21.40 | 21.53 | 2,965 | +0.12(+0.57%) |
Oct 28, 2020 | 21.71 | 21.71 | 21.29 | 21.41 | 9,294 | -0.42(-1.90%) |
Oct 27, 2020 | 22.04 | 22.04 | 21.82 | 21.82 | 1,690 | -0.10(-0.47%) |
Oct 26, 2020 | 22.10 | 22.10 | 21.79 | 21.92 | 3,154 | -0.36(-1.61%) |
Oct 23, 2020 | 22.08 | 22.28 | 22.08 | 22.28 | 725 | +0.10(+0.47%) |
Oct 22, 2020 | 22.05 | 22.18 | 22.05 | 22.18 | 2,328 | +0.04(+0.16%) |
Oct 21, 2020 | 22.07 | 22.25 | 22.07 | 22.14 | 4,318 | -0.02(-0.11%) |
Oct 20, 2020 | 22.12 | 22.19 | 22.12 | 22.17 | 2,290 | +0.23(+1.05%) |
Oct 19, 2020 | 22.17 | 22.17 | 21.94 | 21.94 | 5,679 | -0.17(-0.78%) |
Oct 16, 2020 | 22.17 | 22.18 | 22.11 | 22.11 | 1,657 | -0.01(-0.04%) |
Oct 15, 2020 | 21.95 | 22.12 | 21.92 | 22.12 | 4,247 | -0.13(-0.56%) |
Oct 14, 2020 | 22.36 | 22.40 | 22.21 | 22.24 | 3,294 | -0.01(-0.04%) |
Oct 13, 2020 | 22.19 | 22.35 | 22.15 | 22.25 | 4,315 | -0.11(-0.47%) |
Oct 12, 2020 | 22.38 | 22.38 | 22.26 | 22.36 | 8,405 | +0.17(+0.78%) |
Oct 09, 2020 | 22.14 | 22.19 | 22.11 | 22.19 | 2,382 | +0.22(+1.01%) |
Oct 08, 2020 | 22.16 | 22.16 | 21.94 | 21.96 | 26,249 | -0.01(-0.06%) |
Oct 07, 2020 | 21.86 | 22.02 | 21.86 | 21.98 | 5,423 | +0.16(+0.72%) |
Oct 06, 2020 | 21.96 | 21.98 | 21.82 | 21.82 | 4,577 | -0.38(-1.73%) |
Oct 05, 2020 | 21.93 | 22.21 | 21.83 | 22.21 | 7,412 | +0.62(+2.86%) |
Oct 02, 2020 | 21.35 | 21.59 | 21.24 | 21.59 | 4,868 | +0.15(+0.68%) |