Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 468,141 | +0.02(+0.06%) | |
Dec 30, 2020 | 27.96 | 28.51 | 27.87 | 27.96 | 468,141 | +0.14(+0.51%) |
Dec 29, 2020 | 28.15 | 28.22 | 27.81 | 27.82 | 703,013 | -0.16(-0.57%) |
Dec 28, 2020 | 28.12 | 28.23 | 27.89 | 27.98 | 780,737 | +0.07(+0.26%) |
Dec 24, 2020 | 27.91 | 28.13 | 27.59 | 27.91 | 394,479 | -0.02(-0.06%) |
Dec 23, 2020 | 27.80 | 28.26 | 27.65 | 27.93 | 734,147 | +0.36(+1.29%) |
Dec 22, 2020 | 27.49 | 27.88 | 27.13 | 27.57 | 1,530,275 | +0.12(+0.45%) |
Dec 21, 2020 | 27.08 | 27.58 | 26.80 | 27.45 | 2,494,757 | -0.01(-0.03%) |
Dec 18, 2020 | 27.67 | 27.67 | 27.19 | 27.46 | 1,975,428 | -0.27(-0.96%) |
Dec 17, 2020 | 27.53 | 27.81 | 27.39 | 27.72 | 1,528,373 | +0.22(+0.81%) |
Dec 16, 2020 | 27.12 | 27.68 | 26.94 | 27.50 | 1,622,788 | +0.54(+2.01%) |
Dec 15, 2020 | 26.41 | 26.99 | 26.40 | 26.96 | 973,880 | +0.79(+3.03%) |
Dec 14, 2020 | 26.50 | 26.62 | 26.06 | 26.17 | 1,288,465 | -0.21(-0.81%) |
Dec 11, 2020 | 26.19 | 26.68 | 26.15 | 26.38 | 702,219 | -0.07(-0.27%) |
Dec 10, 2020 | 26.70 | 26.70 | 25.86 | 26.45 | 2,321,001 | -0.25(-0.93%) |
Dec 09, 2020 | 26.70 | 26.86 | 26.42 | 26.70 | 2,209,618 | +0.20(+0.74%) |
Dec 08, 2020 | 26.08 | 26.55 | 26.08 | 26.51 | 1,503,796 | +0.39(+1.50%) |
Dec 07, 2020 | 26.01 | 26.48 | 26.01 | 26.11 | 1,348,000 | +0.24(+0.93%) |
Dec 04, 2020 | 25.79 | 25.94 | 25.64 | 25.87 | 1,214,671 | +0.23(+0.90%) |
Dec 03, 2020 | 25.74 | 26.04 | 25.54 | 25.64 | 864,028 | -0.04(-0.17%) |
Dec 02, 2020 | 25.57 | 25.90 | 25.41 | 25.69 | 1,496,750 | +0.17(+0.66%) |
Dec 01, 2020 | 25.59 | 25.90 | 25.27 | 25.52 | 1,155,395 | +0.23(+0.92%) |
Nov 30, 2020 | 25.42 | 25.50 | 25.03 | 25.29 | 1,757,244 | -0.20(-0.77%) |
Nov 27, 2020 | 25.75 | 25.84 | 25.42 | 25.48 | 1,293,994 | -0.12(-0.49%) |
Nov 25, 2020 | 25.48 | 25.71 | 25.22 | 25.61 | 628,290 | +0.06(+0.24%) |
Nov 24, 2020 | 25.07 | 25.82 | 24.88 | 25.54 | 1,752,592 | +0.84(+3.39%) |
Nov 23, 2020 | 25.00 | 25.45 | 24.69 | 24.71 | 1,389,823 | -0.16(-0.64%) |
Nov 20, 2020 | 25.55 | 25.55 | 24.69 | 24.87 | 1,720,270 | +0.12(+0.50%) |
Nov 19, 2020 | 24.82 | 24.94 | 24.54 | 24.74 | 2,173,649 | -0.14(-0.57%) |
Nov 18, 2020 | 25.52 | 25.73 | 24.83 | 24.89 | 1,052,162 | -0.60(-2.34%) |
Nov 17, 2020 | 25.25 | 25.50 | 24.86 | 25.48 | 2,183,656 | +0.16(+0.63%) |
Nov 16, 2020 | 25.21 | 25.43 | 24.68 | 25.32 | 1,225,468 | +0.58(+2.34%) |
Nov 13, 2020 | 24.65 | 24.89 | 24.38 | 24.74 | 995,803 | +0.32(+1.31%) |
Nov 12, 2020 | 24.57 | 24.68 | 24.25 | 24.42 | 1,560,646 | -0.24(-0.97%) |
Nov 11, 2020 | 25.10 | 25.13 | 24.45 | 24.66 | 871,642 | -0.25(-1.00%) |
Nov 10, 2020 | 24.47 | 25.04 | 24.19 | 24.91 | 902,919 | +0.29(+1.19%) |
Nov 09, 2020 | 25.09 | 25.60 | 24.47 | 24.62 | 1,647,071 | +0.53(+2.18%) |
Nov 06, 2020 | 24.56 | 24.56 | 23.78 | 24.09 | 766,989 | -0.06(-0.26%) |
Nov 05, 2020 | 23.99 | 25.00 | 23.79 | 24.16 | 1,982,735 | +0.81(+3.48%) |
Nov 04, 2020 | 22.36 | 23.57 | 22.36 | 23.34 | 1,912,514 | +1.00(+4.46%) |
Nov 03, 2020 | 22.81 | 22.99 | 22.27 | 22.35 | 1,294,291 | -0.04(-0.20%) |
Nov 02, 2020 | 22.16 | 22.74 | 22.02 | 22.39 | 1,003,819 | +0.41(+1.89%) |
Oct 30, 2020 | 22.53 | 22.99 | 21.62 | 21.98 | 1,026,998 | -0.56(-2.50%) |
Oct 29, 2020 | 22.22 | 22.64 | 21.54 | 22.54 | 906,227 | +0.35(+1.59%) |
Oct 28, 2020 | 22.27 | 22.27 | 21.67 | 22.19 | 1,259,503 | -0.54(-2.37%) |
Oct 27, 2020 | 23.02 | 23.45 | 22.66 | 22.73 | 627,949 | -0.42(-1.83%) |
Oct 26, 2020 | 23.93 | 24.05 | 23.02 | 23.15 | 743,498 | -1.07(-4.41%) |
Oct 23, 2020 | 24.65 | 24.68 | 23.93 | 24.22 | 628,649 | -0.18(-0.72%) |
Oct 22, 2020 | 24.23 | 24.63 | 24.13 | 24.39 | 977,521 | +0.20(+0.84%) |
Oct 21, 2020 | 24.51 | 24.51 | 23.91 | 24.19 | 820,415 | -0.19(-0.76%) |
Oct 20, 2020 | 24.65 | 24.78 | 24.31 | 24.38 | 539,213 | -0.05(-0.22%) |
Oct 19, 2020 | 24.68 | 24.90 | 24.40 | 24.43 | 1,855,488 | +0.02(+0.07%) |
Oct 16, 2020 | 24.03 | 24.65 | 23.96 | 24.41 | 1,601,673 | +0.36(+1.50%) |
Oct 15, 2020 | 23.38 | 24.16 | 23.14 | 24.05 | 887,100 | +0.37(+1.56%) |
Oct 14, 2020 | 23.63 | 24.04 | 23.56 | 23.68 | 704,993 | +0.07(+0.30%) |
Oct 13, 2020 | 23.90 | 23.98 | 23.52 | 23.61 | 763,928 | -0.11(-0.45%) |
Oct 12, 2020 | 24.16 | 24.23 | 23.62 | 23.71 | 704,392 | +0.08(+0.34%) |
Oct 09, 2020 | 23.62 | 23.71 | 23.33 | 23.63 | 869,723 | +0.09(+0.37%) |
Oct 08, 2020 | 23.22 | 23.56 | 23.01 | 23.55 | 1,017,196 | +0.69(+3.01%) |
Oct 07, 2020 | 22.92 | 23.11 | 22.62 | 22.86 | 1,306,240 | +0.13(+0.58%) |
Oct 06, 2020 | 22.78 | 23.28 | 22.64 | 22.73 | 1,058,640 | -0.22(-0.96%) |
Oct 05, 2020 | 22.59 | 22.97 | 22.48 | 22.95 | 773,713 | +0.63(+2.85%) |
Oct 02, 2020 | 21.35 | 22.56 | 21.35 | 22.31 | 702,355 | +0.37(+1.69%) |