Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.88 | 27.88 | 27.88 | 1,237,989 | -0.03(-0.10%) | |
Dec 30, 2020 | 27.85 | 27.98 | 27.75 | 27.91 | 1,237,989 | +0.36(+1.32%) |
Dec 29, 2020 | 27.39 | 27.57 | 27.36 | 27.55 | 1,367,446 | +0.33(+1.20%) |
Dec 28, 2020 | 27.24 | 27.28 | 27.14 | 27.22 | 1,216,218 | +0.05(+0.17%) |
Dec 24, 2020 | 27.25 | 27.26 | 27.01 | 27.17 | 958,135 | -0.22(-0.80%) |
Dec 23, 2020 | 27.38 | 27.42 | 27.33 | 27.39 | 999,728 | +0.27(+1.01%) |
Dec 22, 2020 | 27.25 | 27.25 | 27.07 | 27.12 | 1,175,730 | -0.18(-0.67%) |
Dec 21, 2020 | 27.11 | 27.40 | 27.06 | 27.30 | 1,015,154 | -0.40(-1.45%) |
Dec 18, 2020 | 27.69 | 27.72 | 27.61 | 27.70 | 1,305,509 | -0.04(-0.13%) |
Dec 17, 2020 | 27.70 | 27.75 | 27.65 | 27.74 | 1,172,774 | +0.21(+0.76%) |
Dec 16, 2020 | 27.43 | 27.55 | 27.37 | 27.53 | 2,119,561 | +0.17(+0.63%) |
Dec 15, 2020 | 27.22 | 27.35 | 27.13 | 27.35 | 1,804,214 | +0.26(+0.97%) |
Dec 14, 2020 | 27.28 | 27.29 | 27.08 | 27.09 | 1,685,655 | -0.12(-0.43%) |
Dec 11, 2020 | 27.26 | 27.30 | 27.16 | 27.21 | 1,120,720 | -0.20(-0.73%) |
Dec 10, 2020 | 27.02 | 27.43 | 26.98 | 27.41 | 1,307,306 | +0.36(+1.33%) |
Dec 09, 2020 | 27.35 | 27.35 | 26.92 | 27.05 | 1,642,867 | -0.29(-1.08%) |
Dec 08, 2020 | 27.29 | 27.35 | 27.21 | 27.35 | 1,142,402 | +0.09(+0.33%) |
Dec 07, 2020 | 27.20 | 27.32 | 27.16 | 27.26 | 1,140,689 | -0.02(-0.07%) |
Dec 04, 2020 | 27.22 | 27.27 | 27.16 | 27.27 | 1,094,078 | +0.22(+0.83%) |
Dec 03, 2020 | 27.01 | 27.19 | 26.99 | 27.05 | 1,701,985 | +0.26(+0.97%) |
Dec 02, 2020 | 26.71 | 26.86 | 26.61 | 26.79 | 1,230,102 | -0.04(-0.17%) |
Dec 01, 2020 | 26.77 | 26.91 | 26.65 | 26.84 | 2,387,014 | +0.52(+1.97%) |
Nov 30, 2020 | 26.60 | 26.60 | 26.29 | 26.32 | 1,671,700 | -0.67(-2.48%) |
Nov 27, 2020 | 26.85 | 27.04 | 26.85 | 26.99 | 765,530 | +0.21(+0.80%) |
Nov 25, 2020 | 26.64 | 26.77 | 26.58 | 26.77 | 1,627,185 | -0.13(-0.50%) |
Nov 24, 2020 | 26.77 | 26.91 | 26.62 | 26.91 | 1,407,910 | +0.33(+1.24%) |
Nov 23, 2020 | 26.77 | 26.77 | 26.50 | 26.58 | 1,390,204 | +0.04(+0.17%) |
Nov 20, 2020 | 26.47 | 26.60 | 26.45 | 26.53 | 620,391 | +0.15(+0.58%) |
Nov 19, 2020 | 26.21 | 26.41 | 26.17 | 26.38 | 823,205 | +0.06(+0.24%) |
Nov 18, 2020 | 26.50 | 26.51 | 26.31 | 26.32 | 1,050,533 | -0.06(-0.24%) |
Nov 17, 2020 | 26.27 | 26.46 | 26.22 | 26.38 | 1,191,845 | -0.05(-0.20%) |
Nov 16, 2020 | 26.34 | 26.50 | 26.30 | 26.43 | 1,694,980 | +0.35(+1.34%) |
Nov 13, 2020 | 26.10 | 26.16 | 25.95 | 26.09 | 5,519,740 | +0.27(+1.04%) |
Nov 12, 2020 | 26.06 | 26.16 | 25.75 | 25.82 | 1,506,521 | -0.16(-0.62%) |
Nov 11, 2020 | 25.76 | 26.01 | 25.72 | 25.98 | 1,212,311 | +0.11(+0.41%) |
Nov 10, 2020 | 26.08 | 26.10 | 25.75 | 25.87 | 1,303,756 | -0.33(-1.26%) |
Nov 09, 2020 | 26.85 | 26.87 | 26.18 | 26.20 | 2,056,657 | +0.17(+0.65%) |
Nov 06, 2020 | 25.86 | 26.11 | 25.79 | 26.03 | 3,909,340 | +0.15(+0.59%) |
Nov 05, 2020 | 25.88 | 25.97 | 25.67 | 25.88 | 1,818,837 | +0.42(+1.65%) |
Nov 04, 2020 | 25.06 | 25.56 | 25.01 | 25.46 | 1,503,909 | +0.79(+3.19%) |
Nov 03, 2020 | 24.65 | 24.76 | 24.54 | 24.67 | 1,713,178 | +0.01(+0.04%) |
Nov 02, 2020 | 24.65 | 24.67 | 24.47 | 24.66 | 2,834,709 | +0.32(+1.32%) |
Oct 30, 2020 | 24.41 | 24.46 | 24.22 | 24.34 | 1,414,233 | -0.21(-0.87%) |
Oct 29, 2020 | 24.46 | 24.67 | 24.38 | 24.56 | 1,826,687 | +0.23(+0.96%) |
Oct 28, 2020 | 24.55 | 24.57 | 24.32 | 24.32 | 1,862,845 | -0.61(-2.44%) |
Oct 27, 2020 | 24.85 | 24.97 | 24.80 | 24.93 | 2,774,404 | +0.14(+0.58%) |
Oct 26, 2020 | 24.81 | 24.94 | 24.59 | 24.79 | 1,188,938 | -0.31(-1.25%) |
Oct 23, 2020 | 24.98 | 25.10 | 24.86 | 25.10 | 869,376 | +0.12(+0.46%) |
Oct 22, 2020 | 25.02 | 25.06 | 24.87 | 24.99 | 876,970 | +0.00(+0.00%) |
Oct 21, 2020 | 24.95 | 25.12 | 24.95 | 24.99 | 1,273,246 | +0.04(+0.18%) |
Oct 20, 2020 | 24.82 | 25.05 | 24.81 | 24.94 | 1,712,009 | +0.27(+1.09%) |
Oct 19, 2020 | 24.84 | 24.94 | 24.64 | 24.67 | 883,083 | -0.08(-0.32%) |
Oct 16, 2020 | 24.74 | 24.82 | 24.68 | 24.75 | 711,480 | +0.13(+0.51%) |
Oct 15, 2020 | 24.47 | 24.68 | 24.46 | 24.63 | 1,114,088 | -0.20(-0.79%) |
Oct 14, 2020 | 24.99 | 25.05 | 24.82 | 24.82 | 764,521 | -0.15(-0.61%) |
Oct 13, 2020 | 24.99 | 25.02 | 24.86 | 24.98 | 849,775 | -0.08(-0.32%) |
Oct 12, 2020 | 24.98 | 25.13 | 24.92 | 25.06 | 976,221 | +0.23(+0.94%) |
Oct 09, 2020 | 24.69 | 24.87 | 24.63 | 24.82 | 1,001,646 | +0.20(+0.80%) |
Oct 08, 2020 | 24.52 | 24.67 | 24.49 | 24.63 | 840,967 | +0.20(+0.80%) |
Oct 07, 2020 | 24.44 | 24.52 | 24.35 | 24.43 | 2,337,558 | +0.20(+0.81%) |
Oct 06, 2020 | 24.27 | 24.42 | 24.16 | 24.24 | 1,348,285 | +0.08(+0.33%) |
Oct 05, 2020 | 23.98 | 24.17 | 23.98 | 24.15 | 612,331 | +0.28(+1.16%) |
Oct 02, 2020 | 23.83 | 24.07 | 23.83 | 23.88 | 823,496 | -0.28(-1.15%) |