Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.76 | 21.76 | 21.76 | 37,480 | +0.04(+0.16%) | |
Dec 30, 2020 | 21.69 | 21.73 | 21.51 | 21.72 | 37,480 | -0.09(-0.39%) |
Dec 29, 2020 | 21.59 | 21.90 | 21.59 | 21.81 | 16,093 | +0.16(+0.74%) |
Dec 28, 2020 | 21.67 | 21.94 | 21.57 | 21.65 | 33,401 | -0.26(-1.17%) |
Dec 24, 2020 | 21.77 | 21.94 | 21.77 | 21.90 | 5,138 | +0.12(+0.57%) |
Dec 23, 2020 | 21.87 | 21.87 | 21.72 | 21.78 | 28,059 | -0.30(-1.34%) |
Dec 22, 2020 | 21.89 | 22.14 | 21.89 | 22.07 | 7,544 | +0.06(+0.28%) |
Dec 21, 2020 | 22.25 | 22.37 | 21.95 | 22.01 | 13,686 | -0.03(-0.12%) |
Dec 18, 2020 | 22.02 | 22.07 | 21.76 | 22.04 | 3,985 | +0.27(+1.22%) |
Dec 17, 2020 | 21.94 | 21.99 | 21.59 | 21.77 | 16,510 | -0.29(-1.32%) |
Dec 16, 2020 | 21.82 | 22.09 | 21.82 | 22.06 | 7,432 | +0.11(+0.49%) |
Dec 15, 2020 | 22.29 | 22.29 | 21.96 | 21.96 | 15,444 | -0.43(-1.91%) |
Dec 14, 2020 | 22.00 | 22.41 | 22.00 | 22.39 | 13,387 | +0.17(+0.76%) |
Dec 11, 2020 | 22.00 | 22.36 | 21.94 | 22.22 | 68,482 | +0.31(+1.42%) |
Dec 10, 2020 | 21.98 | 22.17 | 21.90 | 21.91 | 4,994 | +0.04(+0.16%) |
Dec 09, 2020 | 21.98 | 22.06 | 21.77 | 21.87 | 11,397 | -0.14(-0.64%) |
Dec 08, 2020 | 22.06 | 22.26 | 21.96 | 22.01 | 14,002 | -0.14(-0.62%) |
Dec 07, 2020 | 22.16 | 22.22 | 22.07 | 22.15 | 5,049 | +0.00(+0.01%) |
Dec 04, 2020 | 22.27 | 22.32 | 22.15 | 22.15 | 2,621 | -0.00(-0.02%) |
Dec 03, 2020 | 22.22 | 22.22 | 21.98 | 22.15 | 45,799 | -0.16(-0.71%) |
Dec 02, 2020 | 22.26 | 22.47 | 22.26 | 22.31 | 5,655 | +0.03(+0.15%) |
Dec 01, 2020 | 22.26 | 22.49 | 22.23 | 22.28 | 5,573 | -0.26(-1.14%) |
Nov 30, 2020 | 22.27 | 22.73 | 22.26 | 22.53 | 14,570 | +0.27(+1.20%) |
Nov 27, 2020 | 22.23 | 22.36 | 22.20 | 22.26 | 11,641 | -0.08(-0.34%) |
Nov 25, 2020 | 22.19 | 22.47 | 22.19 | 22.34 | 42,159 | +0.25(+1.12%) |
Nov 24, 2020 | 22.19 | 22.29 | 22.01 | 22.09 | 28,038 | -0.39(-1.72%) |
Nov 23, 2020 | 23.07 | 23.07 | 22.36 | 22.48 | 16,356 | -0.68(-2.92%) |
Nov 20, 2020 | 22.90 | 23.22 | 22.88 | 23.16 | 46,354 | +0.11(+0.48%) |
Nov 19, 2020 | 23.53 | 23.53 | 23.05 | 23.05 | 5,018 | -0.43(-1.85%) |
Nov 18, 2020 | 23.32 | 23.48 | 23.05 | 23.48 | 9,344 | +0.07(+0.28%) |
Nov 17, 2020 | 23.63 | 24.07 | 23.41 | 23.41 | 26,150 | -0.07(-0.30%) |
Nov 16, 2020 | 23.98 | 23.98 | 23.47 | 23.48 | 20,031 | -0.77(-3.17%) |
Nov 13, 2020 | 24.57 | 24.57 | 24.20 | 24.25 | 11,431 | -0.55(-2.22%) |
Nov 12, 2020 | 24.45 | 24.88 | 24.45 | 24.80 | 8,797 | +0.46(+1.90%) |
Nov 11, 2020 | 24.27 | 24.42 | 24.20 | 24.34 | 10,728 | +0.34(+1.42%) |
Nov 10, 2020 | 24.36 | 24.47 | 23.93 | 24.00 | 75,676 | -0.46(-1.87%) |
Nov 09, 2020 | 23.36 | 24.60 | 23.14 | 24.46 | 79,294 | -0.51(-2.06%) |
Nov 06, 2020 | 24.93 | 25.05 | 24.83 | 24.97 | 3,146 | +0.11(+0.46%) |
Nov 05, 2020 | 25.09 | 25.09 | 24.70 | 24.86 | 14,899 | -0.55(-2.18%) |
Nov 04, 2020 | 25.37 | 25.43 | 25.10 | 25.41 | 29,737 | +0.13(+0.53%) |
Nov 03, 2020 | 25.67 | 25.87 | 25.21 | 25.28 | 14,264 | -0.87(-3.32%) |
Nov 02, 2020 | 26.33 | 26.35 | 26.04 | 26.15 | 17,749 | -0.42(-1.57%) |
Oct 30, 2020 | 26.16 | 26.69 | 26.15 | 26.57 | 11,116 | +0.45(+1.73%) |
Oct 29, 2020 | 26.10 | 26.36 | 26.07 | 26.11 | 16,357 | -0.12(-0.45%) |
Oct 28, 2020 | 25.93 | 26.36 | 25.84 | 26.23 | 18,012 | +0.74(+2.92%) |
Oct 27, 2020 | 25.36 | 25.50 | 25.13 | 25.49 | 24,308 | +0.16(+0.64%) |
Oct 26, 2020 | 25.09 | 25.56 | 25.03 | 25.33 | 21,699 | +0.60(+2.44%) |
Oct 23, 2020 | 24.94 | 25.11 | 24.72 | 24.72 | 13,423 | -0.24(-0.97%) |
Oct 22, 2020 | 25.24 | 25.42 | 24.96 | 24.96 | 18,932 | -0.26(-1.02%) |
Oct 21, 2020 | 25.08 | 25.32 | 25.08 | 25.22 | 9,586 | +0.10(+0.41%) |
Oct 20, 2020 | 25.10 | 25.12 | 24.91 | 25.12 | 3,340 | -0.07(-0.29%) |
Oct 19, 2020 | 24.82 | 25.19 | 24.60 | 25.19 | 22,341 | +0.34(+1.36%) |
Oct 16, 2020 | 24.51 | 24.87 | 24.51 | 24.85 | 8,075 | +0.15(+0.61%) |
Oct 15, 2020 | 25.27 | 25.27 | 24.65 | 24.70 | 8,685 | -0.37(-1.49%) |
Oct 14, 2020 | 24.79 | 25.14 | 24.69 | 25.08 | 15,927 | +0.11(+0.46%) |
Oct 13, 2020 | 25.38 | 25.38 | 24.93 | 24.96 | 11,244 | -0.20(-0.80%) |
Oct 12, 2020 | 25.09 | 25.17 | 24.92 | 25.17 | 17,103 | +0.02(+0.08%) |
Oct 09, 2020 | 24.82 | 25.14 | 24.82 | 25.14 | 13,738 | +0.05(+0.20%) |
Oct 08, 2020 | 25.19 | 25.30 | 25.06 | 25.09 | 20,235 | -0.31(-1.22%) |
Oct 07, 2020 | 25.83 | 25.83 | 25.29 | 25.40 | 7,212 | -0.70(-2.67%) |
Oct 06, 2020 | 25.37 | 26.13 | 25.37 | 26.10 | 14,609 | +0.59(+2.32%) |
Oct 05, 2020 | 25.79 | 25.81 | 25.46 | 25.51 | 27,676 | -0.55(-2.12%) |
Oct 02, 2020 | 26.71 | 26.71 | 26.04 | 26.06 | 10,382 | -0.15(-0.58%) |