Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 168,233 | +0.39(+1.59%) | |
Dec 30, 2020 | 24.50 | 24.61 | 24.45 | 24.60 | 168,233 | +0.45(+1.87%) |
Dec 29, 2020 | 24.07 | 24.17 | 24.07 | 24.15 | 257,999 | -0.04(-0.16%) |
Dec 28, 2020 | 24.18 | 24.23 | 24.10 | 24.19 | 912,644 | +0.29(+1.20%) |
Dec 24, 2020 | 23.97 | 23.97 | 23.87 | 23.90 | 124,955 | -0.03(-0.11%) |
Dec 23, 2020 | 24.00 | 24.02 | 23.93 | 23.93 | 105,433 | +0.17(+0.71%) |
Dec 22, 2020 | 23.84 | 23.86 | 23.76 | 23.76 | 265,199 | -0.31(-1.28%) |
Dec 21, 2020 | 23.96 | 24.10 | 23.96 | 24.07 | 523,326 | +0.16(+0.68%) |
Dec 18, 2020 | 23.96 | 23.99 | 23.87 | 23.91 | 300,188 | -0.08(-0.32%) |
Dec 17, 2020 | 24.06 | 24.13 | 23.96 | 23.98 | 547,936 | +0.12(+0.52%) |
Dec 16, 2020 | 23.91 | 23.96 | 23.78 | 23.86 | 248,378 | -0.02(-0.09%) |
Dec 15, 2020 | 23.73 | 23.88 | 23.73 | 23.88 | 266,452 | +0.28(+1.17%) |
Dec 14, 2020 | 23.67 | 23.76 | 23.59 | 23.60 | 292,387 | +0.33(+1.42%) |
Dec 11, 2020 | 23.35 | 23.43 | 23.27 | 23.27 | 405,919 | -0.41(-1.74%) |
Dec 10, 2020 | 23.65 | 23.73 | 23.61 | 23.68 | 384,585 | +0.16(+0.67%) |
Dec 09, 2020 | 23.74 | 23.79 | 23.48 | 23.53 | 678,257 | -0.48(-2.01%) |
Dec 08, 2020 | 24.04 | 24.04 | 23.93 | 24.01 | 209,721 | -0.04(-0.18%) |
Dec 07, 2020 | 23.99 | 24.07 | 23.99 | 24.05 | 369,497 | -0.06(-0.27%) |
Dec 04, 2020 | 24.07 | 24.14 | 24.03 | 24.12 | 166,545 | +0.13(+0.54%) |
Dec 03, 2020 | 24.00 | 24.06 | 23.95 | 23.99 | 198,948 | +0.02(+0.07%) |
Dec 02, 2020 | 23.91 | 23.99 | 23.85 | 23.97 | 135,007 | +0.04(+0.18%) |
Dec 01, 2020 | 23.84 | 23.95 | 23.78 | 23.93 | 374,518 | +0.59(+2.53%) |
Nov 30, 2020 | 23.48 | 23.51 | 23.29 | 23.34 | 882,029 | -0.23(-0.96%) |
Nov 27, 2020 | 23.52 | 23.60 | 23.48 | 23.57 | 168,393 | +0.31(+1.33%) |
Nov 25, 2020 | 23.27 | 23.30 | 23.14 | 23.26 | 529,396 | -0.28(-1.20%) |
Nov 24, 2020 | 23.49 | 23.55 | 23.40 | 23.54 | 314,299 | +0.01(+0.02%) |
Nov 23, 2020 | 23.61 | 23.67 | 23.47 | 23.53 | 194,272 | +0.04(+0.18%) |
Nov 20, 2020 | 23.45 | 23.52 | 23.38 | 23.49 | 156,194 | +0.17(+0.74%) |
Nov 19, 2020 | 23.24 | 23.33 | 23.20 | 23.32 | 189,514 | +0.20(+0.87%) |
Nov 18, 2020 | 23.25 | 23.31 | 23.12 | 23.12 | 339,887 | -0.19(-0.81%) |
Nov 17, 2020 | 23.21 | 23.34 | 23.15 | 23.31 | 684,474 | -0.04(-0.19%) |
Nov 16, 2020 | 23.37 | 23.44 | 23.31 | 23.35 | 555,725 | +0.32(+1.40%) |
Nov 13, 2020 | 22.95 | 23.03 | 22.84 | 23.03 | 443,258 | -0.02(-0.08%) |
Nov 12, 2020 | 23.20 | 23.29 | 23.01 | 23.05 | 210,995 | -0.07(-0.30%) |
Nov 11, 2020 | 23.09 | 23.16 | 23.02 | 23.12 | 716,579 | -0.30(-1.27%) |
Nov 10, 2020 | 23.45 | 23.51 | 23.26 | 23.41 | 246,818 | -0.09(-0.39%) |
Nov 09, 2020 | 24.10 | 24.10 | 23.50 | 23.51 | 606,833 | +0.25(+1.07%) |
Nov 06, 2020 | 23.10 | 23.31 | 23.05 | 23.26 | 482,445 | -0.23(-0.97%) |
Nov 05, 2020 | 23.52 | 23.59 | 23.36 | 23.48 | 354,183 | +0.27(+1.14%) |
Nov 04, 2020 | 22.82 | 23.24 | 22.77 | 23.22 | 518,627 | +0.72(+3.20%) |
Nov 03, 2020 | 22.39 | 22.51 | 22.35 | 22.50 | 610,970 | +0.24(+1.09%) |
Nov 02, 2020 | 22.21 | 22.29 | 22.15 | 22.26 | 198,503 | +0.16(+0.73%) |
Oct 30, 2020 | 22.12 | 22.16 | 22.05 | 22.09 | 353,054 | -0.21(-0.92%) |
Oct 29, 2020 | 22.18 | 22.35 | 22.18 | 22.30 | 426,079 | +0.39(+1.78%) |
Oct 28, 2020 | 21.99 | 21.99 | 21.85 | 21.91 | 960,373 | -0.15(-0.66%) |
Oct 27, 2020 | 22.03 | 22.11 | 21.96 | 22.06 | 632,318 | +0.11(+0.52%) |
Oct 26, 2020 | 21.99 | 22.00 | 21.84 | 21.94 | 1,938,193 | -0.39(-1.77%) |
Oct 23, 2020 | 22.31 | 22.34 | 22.25 | 22.34 | 254,531 | -0.10(-0.43%) |
Oct 22, 2020 | 22.45 | 22.49 | 22.40 | 22.43 | 277,705 | -0.12(-0.55%) |
Oct 21, 2020 | 22.61 | 22.68 | 22.56 | 22.56 | 190,750 | -0.01(-0.05%) |
Oct 20, 2020 | 22.50 | 22.67 | 22.50 | 22.57 | 286,885 | +0.25(+1.14%) |
Oct 19, 2020 | 22.39 | 22.43 | 22.29 | 22.32 | 270,476 | -0.21(-0.91%) |
Oct 16, 2020 | 22.56 | 22.60 | 22.49 | 22.52 | 229,207 | +0.11(+0.48%) |
Oct 15, 2020 | 22.31 | 22.42 | 22.26 | 22.41 | 166,144 | -0.03(-0.14%) |
Oct 14, 2020 | 22.61 | 22.65 | 22.42 | 22.45 | 278,568 | -0.22(-0.98%) |
Oct 13, 2020 | 22.62 | 22.68 | 22.53 | 22.67 | 160,460 | +0.08(+0.34%) |
Oct 12, 2020 | 22.58 | 22.60 | 22.50 | 22.59 | 286,241 | +0.44(+2.00%) |
Oct 09, 2020 | 22.08 | 22.17 | 22.08 | 22.15 | 931,064 | +0.22(+0.99%) |
Oct 08, 2020 | 21.89 | 21.97 | 21.87 | 21.93 | 272,188 | +0.03(+0.15%) |
Oct 07, 2020 | 21.85 | 21.94 | 21.83 | 21.90 | 203,248 | +0.24(+1.10%) |
Oct 06, 2020 | 21.78 | 21.80 | 21.57 | 21.66 | 253,820 | -0.04(-0.20%) |
Oct 05, 2020 | 21.57 | 21.71 | 21.57 | 21.70 | 150,853 | +0.26(+1.21%) |
Oct 02, 2020 | 21.29 | 21.53 | 21.21 | 21.45 | 326,621 | -0.24(-1.12%) |