Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.08 | 28.08 | 28.08 | 1,609,226 | +0.02(+0.07%) | |
Dec 30, 2020 | 28.08 | 28.08 | 28.03 | 28.07 | 1,609,226 | +0.01(+0.03%) |
Dec 29, 2020 | 28.00 | 28.06 | 28.00 | 28.06 | 1,267,519 | +0.02(+0.07%) |
Dec 28, 2020 | 28.04 | 28.05 | 27.99 | 28.04 | 1,229,957 | -0.01(-0.03%) |
Dec 24, 2020 | 28.05 | 28.06 | 27.99 | 28.05 | 720,405 | +0.04(+0.13%) |
Dec 23, 2020 | 28.02 | 28.02 | 27.95 | 28.01 | 1,549,651 | -0.02(-0.06%) |
Dec 22, 2020 | 27.98 | 28.05 | 27.98 | 28.03 | 1,080,061 | +0.04(+0.13%) |
Dec 21, 2020 | 28.03 | 28.03 | 27.97 | 27.99 | 1,151,610 | -0.02(-0.07%) |
Dec 18, 2020 | 28.08 | 28.08 | 27.98 | 28.01 | 2,461,283 | +0.02(+0.06%) |
Dec 17, 2020 | 28.05 | 28.06 | 27.98 | 28.00 | 1,082,284 | -0.01(-0.03%) |
Dec 16, 2020 | 27.99 | 28.02 | 27.95 | 28.00 | 1,218,765 | -0.02(-0.06%) |
Dec 15, 2020 | 28.03 | 28.03 | 27.98 | 28.02 | 1,132,308 | +0.00(+0.00%) |
Dec 14, 2020 | 27.99 | 28.02 | 27.96 | 28.02 | 2,500,786 | +0.01(+0.03%) |
Dec 11, 2020 | 27.98 | 28.04 | 27.98 | 28.01 | 1,912,943 | +0.03(+0.10%) |
Dec 10, 2020 | 27.97 | 28.00 | 27.93 | 27.99 | 1,634,722 | +0.07(+0.26%) |
Dec 09, 2020 | 27.89 | 27.93 | 27.89 | 27.91 | 2,903,412 | -0.05(-0.16%) |
Dec 08, 2020 | 27.98 | 28.01 | 27.96 | 27.96 | 1,359,866 | -0.01(-0.03%) |
Dec 07, 2020 | 27.94 | 27.99 | 27.94 | 27.97 | 2,050,511 | +0.05(+0.20%) |
Dec 04, 2020 | 27.96 | 27.96 | 27.90 | 27.91 | 1,456,016 | -0.09(-0.32%) |
Dec 03, 2020 | 27.98 | 28.01 | 27.95 | 28.00 | 1,792,177 | +0.06(+0.23%) |
Dec 02, 2020 | 27.93 | 27.96 | 27.89 | 27.94 | 2,386,920 | -0.02(-0.07%) |
Dec 01, 2020 | 28.03 | 28.03 | 27.93 | 27.96 | 2,805,189 | -0.10(-0.37%) |
Nov 30, 2020 | 28.02 | 28.07 | 28.01 | 28.06 | 1,025,355 | +0.04(+0.13%) |
Nov 27, 2020 | 27.98 | 28.03 | 27.98 | 28.03 | 491,552 | +0.05(+0.20%) |
Nov 25, 2020 | 27.97 | 28.01 | 27.95 | 27.97 | 1,091,605 | -0.01(-0.03%) |
Nov 24, 2020 | 28.01 | 28.02 | 27.95 | 27.98 | 4,382,748 | -0.04(-0.13%) |
Nov 23, 2020 | 28.04 | 28.04 | 28.01 | 28.02 | 840,989 | -0.02(-0.06%) |
Nov 20, 2020 | 28.03 | 28.05 | 27.99 | 28.04 | 1,128,029 | +0.03(+0.10%) |
Nov 19, 2020 | 27.96 | 28.03 | 27.96 | 28.01 | 5,783,911 | +0.07(+0.26%) |
Nov 18, 2020 | 27.95 | 27.96 | 27.93 | 27.94 | 9,452,295 | +0.00(+0.00%) |
Nov 17, 2020 | 27.90 | 27.94 | 27.89 | 27.94 | 1,282,284 | +0.05(+0.20%) |
Nov 16, 2020 | 27.87 | 27.89 | 27.85 | 27.88 | 1,290,564 | +0.01(+0.03%) |
Nov 13, 2020 | 27.89 | 27.89 | 27.85 | 27.87 | 753,119 | +0.02(+0.07%) |
Nov 12, 2020 | 27.81 | 27.85 | 27.80 | 27.85 | 977,541 | +0.09(+0.33%) |
Nov 11, 2020 | 27.74 | 27.77 | 27.73 | 27.76 | 1,852,216 | +0.03(+0.10%) |
Nov 10, 2020 | 27.77 | 27.77 | 27.72 | 27.74 | 1,820,165 | -0.05(-0.16%) |
Nov 09, 2020 | 27.82 | 27.84 | 27.74 | 27.78 | 2,046,925 | -0.14(-0.49%) |
Nov 06, 2020 | 27.94 | 27.94 | 27.89 | 27.92 | 1,368,468 | -0.07(-0.26%) |
Nov 05, 2020 | 27.98 | 28.00 | 27.94 | 27.99 | 1,523,173 | +0.04(+0.13%) |
Nov 04, 2020 | 27.91 | 27.98 | 27.91 | 27.95 | 1,575,711 | +0.19(+0.69%) |
Nov 03, 2020 | 27.76 | 27.76 | 27.73 | 27.76 | 1,665,427 | +0.00(+0.00%) |
Nov 02, 2020 | 27.76 | 27.80 | 27.75 | 27.76 | 1,307,758 | +0.03(+0.12%) |
Oct 30, 2020 | 27.79 | 27.79 | 27.71 | 27.73 | 1,185,390 | -0.06(-0.23%) |
Oct 29, 2020 | 27.84 | 27.86 | 27.76 | 27.79 | 2,927,824 | -0.05(-0.16%) |
Oct 28, 2020 | 27.86 | 27.89 | 27.83 | 27.84 | 1,025,759 | -0.04(-0.13%) |
Oct 27, 2020 | 27.82 | 27.88 | 27.82 | 27.87 | 3,660,882 | +0.05(+0.20%) |
Oct 26, 2020 | 27.79 | 27.84 | 27.79 | 27.82 | 1,095,723 | +0.05(+0.16%) |
Oct 23, 2020 | 27.74 | 27.78 | 27.74 | 27.77 | 770,525 | +0.03(+0.10%) |
Oct 22, 2020 | 27.76 | 27.78 | 27.73 | 27.75 | 1,212,142 | -0.04(-0.13%) |
Oct 21, 2020 | 27.78 | 27.81 | 27.77 | 27.78 | 1,881,824 | -0.05(-0.20%) |
Oct 20, 2020 | 27.86 | 27.86 | 27.80 | 27.84 | 1,751,331 | -0.02(-0.07%) |
Oct 19, 2020 | 27.86 | 27.86 | 27.84 | 27.86 | 953,472 | -0.03(-0.10%) |
Oct 16, 2020 | 27.88 | 27.92 | 27.86 | 27.88 | 1,246,578 | -0.02(-0.06%) |
Oct 15, 2020 | 27.90 | 27.94 | 27.89 | 27.90 | 1,028,942 | -0.02(-0.07%) |
Oct 14, 2020 | 27.93 | 27.93 | 27.89 | 27.92 | 1,525,395 | +0.00(+0.00%) |
Oct 13, 2020 | 27.88 | 27.92 | 27.87 | 27.92 | 2,010,464 | +0.03(+0.10%) |
Oct 12, 2020 | 27.87 | 27.90 | 27.84 | 27.89 | 885,011 | +0.05(+0.16%) |
Oct 09, 2020 | 27.80 | 27.85 | 27.79 | 27.85 | 2,426,015 | +0.00(+0.00%) |
Oct 08, 2020 | 27.83 | 27.85 | 27.80 | 27.85 | 822,570 | +0.05(+0.16%) |
Oct 07, 2020 | 27.86 | 27.86 | 27.76 | 27.80 | 1,527,112 | -0.03(-0.10%) |
Oct 06, 2020 | 27.82 | 27.86 | 27.78 | 27.83 | 1,829,504 | +0.03(+0.10%) |
Oct 05, 2020 | 27.84 | 27.84 | 27.80 | 27.80 | 1,657,554 | -0.09(-0.33%) |
Oct 02, 2020 | 27.90 | 27.91 | 27.87 | 27.89 | 2,154,473 | -0.03(-0.10%) |