Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.23 | 28.23 | 28.23 | 464,073 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.20 | 28.76 | 28.11 | 28.21 | 464,073 | +0.14(+0.51%) |
Dec 29, 2020 | 28.40 | 28.47 | 28.06 | 28.07 | 696,904 | -0.16(-0.57%) |
Dec 28, 2020 | 28.36 | 28.48 | 28.14 | 28.23 | 773,953 | +0.07(+0.26%) |
Dec 24, 2020 | 28.16 | 28.38 | 27.83 | 28.16 | 391,051 | -0.02(-0.06%) |
Dec 23, 2020 | 28.04 | 28.51 | 27.90 | 28.17 | 727,769 | +0.36(+1.29%) |
Dec 22, 2020 | 27.73 | 28.13 | 27.37 | 27.81 | 1,516,979 | +0.13(+0.45%) |
Dec 21, 2020 | 27.32 | 27.82 | 27.03 | 27.69 | 2,473,081 | -0.01(-0.03%) |
Dec 18, 2020 | 27.91 | 27.91 | 27.43 | 27.70 | 1,958,265 | -0.27(-0.96%) |
Dec 17, 2020 | 27.77 | 28.06 | 27.63 | 27.97 | 1,515,093 | +0.22(+0.81%) |
Dec 16, 2020 | 27.36 | 27.92 | 27.18 | 27.74 | 1,608,688 | +0.55(+2.01%) |
Dec 15, 2020 | 26.64 | 27.22 | 26.63 | 27.20 | 965,418 | +0.80(+3.03%) |
Dec 14, 2020 | 26.73 | 26.85 | 26.29 | 26.40 | 1,277,270 | -0.22(-0.81%) |
Dec 11, 2020 | 26.42 | 26.92 | 26.38 | 26.61 | 696,118 | -0.07(-0.27%) |
Dec 10, 2020 | 26.94 | 26.94 | 26.08 | 26.68 | 2,300,835 | -0.25(-0.93%) |
Dec 09, 2020 | 26.94 | 27.10 | 26.65 | 26.94 | 2,190,420 | +0.20(+0.74%) |
Dec 08, 2020 | 26.31 | 26.78 | 26.31 | 26.74 | 1,490,730 | +0.39(+1.50%) |
Dec 07, 2020 | 26.23 | 26.71 | 26.23 | 26.34 | 1,336,288 | +0.24(+0.93%) |
Dec 04, 2020 | 26.02 | 26.17 | 25.87 | 26.10 | 1,204,118 | +0.23(+0.90%) |
Dec 03, 2020 | 25.97 | 26.27 | 25.77 | 25.87 | 856,521 | -0.04(-0.17%) |
Dec 02, 2020 | 25.79 | 26.13 | 25.63 | 25.91 | 1,483,746 | +0.17(+0.66%) |
Dec 01, 2020 | 25.81 | 26.13 | 25.49 | 25.74 | 1,145,356 | +0.23(+0.92%) |
Nov 30, 2020 | 25.64 | 25.72 | 25.25 | 25.51 | 1,741,976 | -0.20(-0.77%) |
Nov 27, 2020 | 25.97 | 26.06 | 25.64 | 25.70 | 1,282,751 | -0.13(-0.49%) |
Nov 25, 2020 | 25.70 | 25.94 | 25.44 | 25.83 | 622,831 | +0.06(+0.24%) |
Nov 24, 2020 | 25.29 | 26.05 | 25.09 | 25.77 | 1,737,364 | +0.84(+3.39%) |
Nov 23, 2020 | 25.22 | 25.68 | 24.91 | 24.92 | 1,377,747 | -0.16(-0.64%) |
Nov 20, 2020 | 25.78 | 25.78 | 24.91 | 25.09 | 1,705,323 | +0.13(+0.50%) |
Nov 19, 2020 | 25.04 | 25.16 | 24.75 | 24.96 | 2,154,763 | -0.14(-0.57%) |
Nov 18, 2020 | 25.74 | 25.96 | 25.05 | 25.10 | 1,043,020 | -0.60(-2.34%) |
Nov 17, 2020 | 25.47 | 25.72 | 25.08 | 25.70 | 2,164,683 | +0.16(+0.63%) |
Nov 16, 2020 | 25.43 | 25.65 | 24.90 | 25.54 | 1,214,820 | +0.58(+2.34%) |
Nov 13, 2020 | 24.87 | 25.11 | 24.59 | 24.96 | 987,151 | +0.32(+1.31%) |
Nov 12, 2020 | 24.78 | 24.90 | 24.47 | 24.64 | 1,547,086 | -0.24(-0.97%) |
Nov 11, 2020 | 25.32 | 25.35 | 24.66 | 24.88 | 864,069 | -0.25(-1.00%) |
Nov 10, 2020 | 24.68 | 25.26 | 24.40 | 25.13 | 895,074 | +0.30(+1.19%) |
Nov 09, 2020 | 25.31 | 25.82 | 24.68 | 24.83 | 1,632,761 | +0.53(+2.18%) |
Nov 06, 2020 | 24.78 | 24.78 | 23.98 | 24.30 | 760,325 | -0.06(-0.26%) |
Nov 05, 2020 | 24.20 | 25.22 | 24.00 | 24.37 | 1,965,507 | +0.82(+3.48%) |
Nov 04, 2020 | 22.56 | 23.78 | 22.56 | 23.55 | 1,895,897 | +1.01(+4.46%) |
Nov 03, 2020 | 23.01 | 23.19 | 22.46 | 22.54 | 1,283,046 | -0.04(-0.20%) |
Nov 02, 2020 | 22.36 | 22.93 | 22.21 | 22.59 | 995,097 | +0.42(+1.89%) |
Oct 30, 2020 | 22.73 | 23.19 | 21.81 | 22.17 | 1,018,075 | -0.57(-2.50%) |
Oct 29, 2020 | 22.42 | 22.84 | 21.73 | 22.74 | 898,353 | +0.36(+1.59%) |
Oct 28, 2020 | 22.46 | 22.46 | 21.86 | 22.38 | 1,248,559 | -0.54(-2.37%) |
Oct 27, 2020 | 23.22 | 23.65 | 22.86 | 22.93 | 622,493 | -0.43(-1.83%) |
Oct 26, 2020 | 24.14 | 24.26 | 23.22 | 23.35 | 737,038 | -1.08(-4.41%) |
Oct 23, 2020 | 24.86 | 24.89 | 24.14 | 24.43 | 623,187 | -0.18(-0.72%) |
Oct 22, 2020 | 24.44 | 24.85 | 24.34 | 24.61 | 969,027 | +0.20(+0.84%) |
Oct 21, 2020 | 24.72 | 24.72 | 24.12 | 24.40 | 813,287 | -0.19(-0.76%) |
Oct 20, 2020 | 24.86 | 24.99 | 24.53 | 24.59 | 534,528 | -0.05(-0.22%) |
Oct 19, 2020 | 24.89 | 25.12 | 24.62 | 24.64 | 1,839,367 | +0.02(+0.07%) |
Oct 16, 2020 | 24.24 | 24.86 | 24.17 | 24.62 | 1,587,757 | +0.36(+1.50%) |
Oct 15, 2020 | 23.58 | 24.37 | 23.34 | 24.26 | 879,392 | +0.37(+1.56%) |
Oct 14, 2020 | 23.84 | 24.25 | 23.77 | 23.89 | 698,868 | +0.07(+0.30%) |
Oct 13, 2020 | 24.11 | 24.19 | 23.73 | 23.82 | 757,291 | -0.11(-0.45%) |
Oct 12, 2020 | 24.38 | 24.45 | 23.83 | 23.92 | 698,272 | +0.08(+0.34%) |
Oct 09, 2020 | 23.82 | 23.92 | 23.53 | 23.84 | 862,166 | +0.09(+0.37%) |
Oct 08, 2020 | 23.42 | 23.76 | 23.21 | 23.75 | 1,008,358 | +0.69(+3.01%) |
Oct 07, 2020 | 23.12 | 23.32 | 22.82 | 23.06 | 1,294,890 | +0.13(+0.58%) |
Oct 06, 2020 | 22.98 | 23.49 | 22.84 | 22.93 | 1,049,442 | -0.22(-0.96%) |
Oct 05, 2020 | 22.78 | 23.17 | 22.68 | 23.15 | 766,990 | +0.64(+2.85%) |
Oct 02, 2020 | 21.54 | 22.76 | 21.54 | 22.51 | 696,252 | +0.37(+1.69%) |