Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.42 | 21.42 | 21.42 | 1,092,308 | -1.08(-4.79%) | |
Dec 30, 2020 | 22.74 | 23.04 | 22.40 | 22.49 | 1,092,308 | -0.13(-0.58%) |
Dec 29, 2020 | 23.11 | 23.29 | 22.48 | 22.63 | 1,515,255 | -0.39(-1.71%) |
Dec 28, 2020 | 24.36 | 24.42 | 22.87 | 23.02 | 1,814,390 | -0.98(-4.08%) |
Dec 24, 2020 | 23.93 | 24.54 | 23.67 | 24.00 | 485,073 | +0.07(+0.31%) |
Dec 23, 2020 | 23.38 | 24.38 | 22.95 | 23.92 | 1,582,228 | +0.59(+2.54%) |
Dec 22, 2020 | 22.95 | 23.85 | 22.94 | 23.33 | 1,879,137 | +0.51(+2.23%) |
Dec 21, 2020 | 23.18 | 23.78 | 22.47 | 22.82 | 2,982,988 | -0.77(-3.28%) |
Dec 18, 2020 | 23.57 | 24.49 | 23.48 | 23.60 | 3,089,118 | +0.03(+0.14%) |
Dec 17, 2020 | 23.46 | 23.75 | 22.77 | 23.56 | 2,287,089 | +0.12(+0.49%) |
Dec 16, 2020 | 24.80 | 25.33 | 23.23 | 23.45 | 3,492,754 | -1.67(-6.65%) |
Dec 15, 2020 | 22.67 | 25.22 | 22.66 | 25.12 | 4,797,789 | +2.74(+12.23%) |
Dec 14, 2020 | 22.94 | 23.35 | 21.80 | 22.38 | 1,779,873 | -0.19(-0.84%) |
Dec 11, 2020 | 22.64 | 23.21 | 22.01 | 22.57 | 1,689,639 | -0.17(-0.77%) |
Dec 10, 2020 | 22.75 | 23.13 | 22.50 | 22.74 | 1,369,293 | -0.33(-1.41%) |
Dec 09, 2020 | 23.27 | 23.51 | 22.25 | 23.07 | 2,499,446 | -0.17(-0.75%) |
Dec 08, 2020 | 23.80 | 23.96 | 23.13 | 23.24 | 2,125,110 | -0.82(-3.40%) |
Dec 07, 2020 | 23.84 | 24.62 | 23.71 | 24.06 | 1,484,740 | +0.12(+0.50%) |
Dec 04, 2020 | 24.12 | 24.55 | 23.65 | 23.94 | 1,265,937 | -0.02(-0.10%) |
Dec 03, 2020 | 24.42 | 24.58 | 23.76 | 23.96 | 1,211,320 | -0.44(-1.82%) |
Dec 02, 2020 | 24.95 | 24.99 | 23.58 | 24.41 | 1,954,489 | -0.88(-3.48%) |
Dec 01, 2020 | 24.59 | 25.49 | 23.95 | 25.29 | 1,782,816 | +0.98(+4.01%) |
Nov 30, 2020 | 24.80 | 25.02 | 23.47 | 24.31 | 1,808,407 | -0.49(-1.98%) |
Nov 27, 2020 | 24.34 | 25.15 | 24.34 | 24.80 | 666,123 | +0.65(+2.69%) |
Nov 25, 2020 | 24.86 | 25.01 | 23.89 | 24.15 | 1,167,985 | -0.60(-2.40%) |
Nov 24, 2020 | 25.07 | 25.38 | 24.33 | 24.75 | 2,073,989 | +0.02(+0.10%) |
Nov 23, 2020 | 22.82 | 25.03 | 22.82 | 24.73 | 2,074,578 | +1.88(+8.23%) |
Nov 20, 2020 | 23.23 | 23.32 | 22.25 | 22.85 | 1,496,887 | -0.33(-1.44%) |
Nov 19, 2020 | 23.03 | 23.43 | 22.71 | 23.18 | 1,672,306 | +0.37(+1.64%) |
Nov 18, 2020 | 23.00 | 23.61 | 22.65 | 22.81 | 2,050,886 | -0.10(-0.42%) |
Nov 17, 2020 | 22.60 | 23.15 | 21.94 | 22.90 | 2,066,083 | +0.25(+1.12%) |
Nov 16, 2020 | 22.25 | 22.81 | 21.91 | 22.65 | 1,890,638 | +0.44(+1.96%) |
Nov 13, 2020 | 21.62 | 22.73 | 21.32 | 22.21 | 3,713,475 | +0.94(+4.44%) |
Nov 12, 2020 | 20.70 | 21.02 | 20.28 | 21.27 | 1,862,236 | +0.59(+2.84%) |
Nov 11, 2020 | 20.47 | 20.93 | 19.92 | 20.68 | 2,096,682 | +0.36(+1.80%) |
Nov 10, 2020 | 19.52 | 20.49 | 18.48 | 20.32 | 4,099,904 | +1.10(+5.74%) |
Nov 09, 2020 | 21.29 | 21.62 | 17.93 | 19.21 | 9,544,050 | -3.24(-14.45%) |
Nov 06, 2020 | 24.37 | 24.37 | 22.34 | 22.46 | 2,321,221 | -1.84(-7.57%) |
Nov 05, 2020 | 24.26 | 24.66 | 23.57 | 24.30 | 1,752,524 | +0.35(+1.46%) |
Nov 04, 2020 | 23.27 | 24.19 | 23.08 | 23.95 | 1,767,011 | +0.67(+2.86%) |
Nov 03, 2020 | 21.75 | 23.58 | 21.70 | 23.28 | 4,219,801 | +1.67(+7.71%) |
Nov 02, 2020 | 22.75 | 24.36 | 21.04 | 21.62 | 10,060,786 | +0.64(+3.06%) |
Oct 30, 2020 | 21.20 | 21.54 | 20.31 | 20.97 | 2,982,050 | -0.33(-1.53%) |
Oct 29, 2020 | 22.12 | 22.32 | 21.26 | 21.30 | 1,334,423 | -0.85(-3.83%) |
Oct 28, 2020 | 21.37 | 22.50 | 21.17 | 22.15 | 1,613,589 | +0.13(+0.61%) |
Oct 27, 2020 | 21.89 | 22.75 | 21.78 | 22.01 | 1,351,687 | +0.35(+1.61%) |
Oct 26, 2020 | 21.77 | 22.33 | 21.06 | 21.66 | 1,776,434 | -0.69(-3.09%) |
Oct 23, 2020 | 22.27 | 22.54 | 21.14 | 22.35 | 2,299,664 | +0.09(+0.39%) |
Oct 22, 2020 | 22.42 | 22.63 | 21.62 | 22.27 | 2,050,083 | -0.03(-0.14%) |
Oct 21, 2020 | 25.03 | 25.05 | 21.75 | 22.30 | 5,276,925 | -2.40(-9.70%) |
Oct 20, 2020 | 24.74 | 25.45 | 24.60 | 24.69 | 952,361 | +0.00(+0.00%) |
Oct 19, 2020 | 25.30 | 26.00 | 24.49 | 24.69 | 1,428,960 | -0.60(-2.38%) |
Oct 16, 2020 | 25.80 | 26.21 | 25.27 | 25.30 | 1,171,515 | -0.44(-1.73%) |
Oct 15, 2020 | 24.15 | 25.75 | 23.91 | 25.74 | 1,482,067 | +1.29(+5.29%) |
Oct 14, 2020 | 25.67 | 26.00 | 24.33 | 24.45 | 1,858,013 | -1.08(-4.23%) |
Oct 13, 2020 | 24.27 | 25.95 | 24.18 | 25.53 | 1,927,750 | +1.29(+5.30%) |
Oct 12, 2020 | 24.59 | 24.75 | 23.81 | 24.24 | 1,272,046 | -0.33(-1.32%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.16 | 24.57 | 1,295,940 | -0.07(-0.29%) |
Oct 08, 2020 | 25.89 | 26.06 | 24.34 | 24.64 | 2,019,617 | -1.06(-4.14%) |
Oct 07, 2020 | 25.76 | 26.37 | 25.26 | 25.70 | 1,513,114 | +0.60(+2.40%) |
Oct 06, 2020 | 25.66 | 26.15 | 24.92 | 25.10 | 2,273,401 | -0.64(-2.50%) |
Oct 05, 2020 | 25.00 | 25.88 | 24.99 | 25.74 | 1,788,438 | +0.99(+4.01%) |
Oct 02, 2020 | 23.84 | 25.10 | 23.80 | 24.75 | 1,689,261 | -0.01(-0.03%) |