Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.77 | 25.77 | 25.77 | 4,844 | -0.03(-0.12%) | |
Dec 30, 2020 | 25.92 | 25.92 | 25.81 | 25.81 | 4,844 | +0.04(+0.14%) |
Dec 29, 2020 | 25.80 | 25.85 | 25.72 | 25.77 | 3,510 | -0.13(-0.49%) |
Dec 28, 2020 | 26.01 | 26.01 | 25.90 | 25.90 | 3,614 | -0.07(-0.28%) |
Dec 24, 2020 | 25.98 | 25.99 | 25.93 | 25.97 | 2,727 | -0.11(-0.43%) |
Dec 23, 2020 | 25.95 | 26.11 | 25.95 | 26.08 | 5,100 | +0.30(+1.15%) |
Dec 22, 2020 | 26.07 | 26.07 | 25.79 | 25.79 | 8,530 | -0.18(-0.69%) |
Dec 21, 2020 | 25.96 | 26.03 | 25.96 | 25.96 | 3,952 | -0.02(-0.08%) |
Dec 18, 2020 | 26.01 | 26.01 | 25.99 | 25.99 | 2,097 | -0.22(-0.82%) |
Dec 17, 2020 | 26.19 | 26.20 | 26.18 | 26.20 | 1,049 | +0.21(+0.81%) |
Dec 16, 2020 | 25.98 | 26.02 | 25.98 | 25.99 | 1,656 | -0.11(-0.42%) |
Dec 15, 2020 | 26.01 | 26.10 | 25.93 | 26.10 | 2,977 | +0.04(+0.17%) |
Dec 14, 2020 | 26.28 | 26.28 | 26.04 | 26.06 | 2,572 | -0.34(-1.27%) |
Dec 11, 2020 | 26.46 | 26.46 | 26.27 | 26.39 | 3,566 | -0.09(-0.35%) |
Dec 10, 2020 | 26.43 | 26.49 | 26.36 | 26.49 | 5,221 | -0.02(-0.06%) |
Dec 09, 2020 | 26.65 | 26.65 | 26.41 | 26.50 | 8,423 | -0.16(-0.59%) |
Dec 08, 2020 | 26.59 | 26.66 | 26.53 | 26.66 | 689 | +0.15(+0.55%) |
Dec 07, 2020 | 26.53 | 26.53 | 26.47 | 26.51 | 1,643 | -0.01(-0.04%) |
Dec 04, 2020 | 26.48 | 26.52 | 26.48 | 26.52 | 943 | +0.14(+0.55%) |
Dec 03, 2020 | 26.27 | 26.39 | 26.27 | 26.38 | 4,495 | +0.10(+0.36%) |
Dec 02, 2020 | 26.07 | 26.29 | 26.07 | 26.29 | 5,384 | +0.21(+0.82%) |
Dec 01, 2020 | 26.26 | 26.26 | 26.07 | 26.07 | 1,692 | -0.06(-0.25%) |
Nov 30, 2020 | 26.27 | 26.27 | 26.10 | 26.14 | 1,070 | +0.09(+0.33%) |
Nov 27, 2020 | 26.08 | 26.08 | 25.97 | 26.05 | 3,041 | +0.21(+0.80%) |
Nov 25, 2020 | 25.69 | 25.84 | 25.69 | 25.84 | 1,573 | +0.08(+0.30%) |
Nov 24, 2020 | 25.42 | 25.77 | 25.42 | 25.77 | 3,709 | +0.49(+1.95%) |
Nov 23, 2020 | 25.14 | 25.30 | 25.04 | 25.27 | 4,205 | +0.40(+1.61%) |
Nov 20, 2020 | 24.68 | 24.91 | 24.68 | 24.87 | 1,678 | -0.01(-0.02%) |
Nov 19, 2020 | 24.73 | 24.88 | 24.69 | 24.88 | 2,473 | +0.03(+0.11%) |
Nov 18, 2020 | 25.20 | 25.21 | 24.85 | 24.85 | 3,565 | -0.26(-1.05%) |
Nov 17, 2020 | 25.00 | 25.17 | 24.96 | 25.11 | 7,804 | -0.21(-0.82%) |
Nov 16, 2020 | 25.16 | 25.32 | 25.16 | 25.32 | 4,694 | +0.29(+1.16%) |
Nov 13, 2020 | 24.52 | 25.03 | 24.52 | 25.03 | 6,712 | +0.54(+2.20%) |
Nov 12, 2020 | 24.68 | 24.68 | 24.49 | 24.49 | 2,087 | -0.26(-1.05%) |
Nov 11, 2020 | 24.73 | 24.78 | 24.72 | 24.75 | 6,400 | +0.09(+0.37%) |
Nov 10, 2020 | 24.48 | 24.73 | 24.48 | 24.66 | 3,972 | -0.05(-0.19%) |
Nov 09, 2020 | 24.90 | 25.09 | 24.71 | 24.71 | 3,009 | -0.18(-0.71%) |
Nov 06, 2020 | 24.82 | 24.88 | 24.80 | 24.88 | 11,747 | +0.00(+0.02%) |
Nov 05, 2020 | 24.74 | 24.88 | 24.74 | 24.88 | 4,704 | +0.39(+1.61%) |
Nov 04, 2020 | 24.51 | 24.57 | 24.48 | 24.48 | 2,882 | +0.14(+0.58%) |
Nov 03, 2020 | 24.33 | 24.34 | 24.33 | 24.34 | 1,346 | +0.18(+0.73%) |
Nov 02, 2020 | 24.11 | 24.17 | 24.06 | 24.17 | 5,653 | +0.22(+0.90%) |
Oct 30, 2020 | 23.89 | 23.99 | 23.87 | 23.95 | 3,775 | -0.29(-1.19%) |
Oct 29, 2020 | 24.17 | 24.28 | 24.14 | 24.24 | 3,637 | +0.13(+0.55%) |
Oct 28, 2020 | 24.24 | 24.24 | 24.10 | 24.10 | 879 | -0.59(-2.38%) |
Oct 27, 2020 | 24.77 | 24.77 | 24.69 | 24.69 | 1,862 | -0.02(-0.08%) |
Oct 26, 2020 | 24.87 | 24.87 | 24.63 | 24.71 | 1,128 | -0.42(-1.69%) |
Oct 23, 2020 | 25.03 | 25.14 | 24.96 | 25.14 | 2,202 | +0.06(+0.24%) |
Oct 22, 2020 | 25.07 | 25.10 | 24.98 | 25.08 | 8,776 | -0.10(-0.41%) |
Oct 21, 2020 | 25.25 | 25.28 | 25.18 | 25.18 | 7,169 | -0.18(-0.71%) |
Oct 20, 2020 | 25.50 | 25.50 | 25.36 | 25.36 | 577 | +0.12(+0.48%) |
Oct 19, 2020 | 25.62 | 25.65 | 25.24 | 25.24 | 2,244 | -0.37(-1.44%) |
Oct 16, 2020 | 25.77 | 25.79 | 25.61 | 25.61 | 5,349 | -0.01(-0.02%) |
Oct 15, 2020 | 25.45 | 25.62 | 25.43 | 25.62 | 7,531 | +0.03(+0.11%) |
Oct 14, 2020 | 25.60 | 25.63 | 25.59 | 25.59 | 7,610 | -0.12(-0.46%) |
Oct 13, 2020 | 25.67 | 25.71 | 25.64 | 25.71 | 1,838 | -0.00(-0.02%) |
Oct 12, 2020 | 25.68 | 25.73 | 25.68 | 25.71 | 2,935 | +0.18(+0.69%) |
Oct 09, 2020 | 25.43 | 25.56 | 25.43 | 25.53 | 1,678 | +0.13(+0.52%) |
Oct 08, 2020 | 25.29 | 25.40 | 25.29 | 25.40 | 1,104 | +0.25(+1.00%) |
Oct 07, 2020 | 25.12 | 25.15 | 25.05 | 25.15 | 11,667 | +0.24(+0.96%) |
Oct 06, 2020 | 25.21 | 25.21 | 24.91 | 24.91 | 5,981 | -0.23(-0.92%) |
Oct 05, 2020 | 25.05 | 25.14 | 25.05 | 25.14 | 4,131 | +0.25(+0.99%) |
Oct 02, 2020 | 24.78 | 24.96 | 24.78 | 24.89 | 2,622 | -0.07(-0.30%) |