Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.02 | 26.02 | 26.02 | 1,643,365 | -0.29(-1.11%) | |
Dec 30, 2020 | 26.56 | 26.56 | 26.29 | 26.31 | 1,643,365 | -0.05(-0.20%) |
Dec 29, 2020 | 26.63 | 26.64 | 26.31 | 26.37 | 3,347,789 | +0.26(+0.99%) |
Dec 28, 2020 | 26.40 | 26.43 | 26.09 | 26.11 | 3,783,929 | -0.04(-0.14%) |
Dec 24, 2020 | 26.25 | 26.26 | 26.04 | 26.15 | 2,446,232 | +0.05(+0.20%) |
Dec 23, 2020 | 25.95 | 26.15 | 25.94 | 26.09 | 4,618,522 | +0.49(+1.91%) |
Dec 22, 2020 | 25.58 | 25.63 | 25.46 | 25.60 | 3,975,960 | -0.05(-0.21%) |
Dec 21, 2020 | 25.21 | 25.77 | 25.15 | 25.66 | 5,720,073 | -0.44(-1.70%) |
Dec 18, 2020 | 26.32 | 26.32 | 26.08 | 26.10 | 3,286,069 | -0.30(-1.14%) |
Dec 17, 2020 | 26.50 | 26.55 | 26.36 | 26.40 | 7,215,897 | +0.07(+0.27%) |
Dec 16, 2020 | 26.25 | 26.37 | 26.19 | 26.33 | 3,444,745 | +0.22(+0.85%) |
Dec 15, 2020 | 25.84 | 26.13 | 25.74 | 26.11 | 5,892,818 | +0.37(+1.45%) |
Dec 14, 2020 | 26.00 | 26.05 | 25.73 | 25.74 | 3,122,748 | -0.06(-0.23%) |
Dec 11, 2020 | 25.76 | 25.81 | 25.60 | 25.80 | 3,787,570 | -0.29(-1.11%) |
Dec 10, 2020 | 25.93 | 26.20 | 25.91 | 26.09 | 4,746,086 | -0.09(-0.34%) |
Dec 09, 2020 | 26.29 | 26.31 | 25.96 | 26.17 | 5,977,419 | +0.10(+0.37%) |
Dec 08, 2020 | 25.87 | 26.10 | 25.85 | 26.08 | 3,664,337 | +0.11(+0.44%) |
Dec 07, 2020 | 25.96 | 26.06 | 25.89 | 25.96 | 7,248,252 | -0.25(-0.97%) |
Dec 04, 2020 | 26.23 | 26.35 | 26.14 | 26.22 | 7,030,368 | +0.27(+1.05%) |
Dec 03, 2020 | 25.90 | 26.04 | 25.81 | 25.95 | 11,208,594 | +0.32(+1.23%) |
Dec 02, 2020 | 25.48 | 25.71 | 25.45 | 25.63 | 7,761,317 | +0.08(+0.31%) |
Dec 01, 2020 | 25.31 | 25.58 | 25.28 | 25.55 | 5,451,535 | +0.73(+2.94%) |
Nov 30, 2020 | 25.34 | 25.34 | 24.79 | 24.82 | 9,002,635 | -0.60(-2.35%) |
Nov 27, 2020 | 25.13 | 25.42 | 25.11 | 25.42 | 11,777,469 | -0.03(-0.10%) |
Nov 25, 2020 | 25.33 | 25.49 | 25.25 | 25.45 | 5,299,047 | -0.18(-0.72%) |
Nov 24, 2020 | 25.41 | 25.64 | 25.39 | 25.63 | 4,552,579 | +0.48(+1.92%) |
Nov 23, 2020 | 25.22 | 25.27 | 24.98 | 25.15 | 5,610,098 | +0.04(+0.18%) |
Nov 20, 2020 | 25.10 | 25.14 | 24.98 | 25.10 | 5,223,336 | -0.02(-0.07%) |
Nov 19, 2020 | 24.89 | 25.13 | 24.80 | 25.12 | 3,792,456 | +0.21(+0.85%) |
Nov 18, 2020 | 25.22 | 25.31 | 24.91 | 24.91 | 2,708,150 | -0.15(-0.60%) |
Nov 17, 2020 | 24.96 | 25.14 | 24.85 | 25.06 | 2,659,523 | -0.16(-0.63%) |
Nov 16, 2020 | 25.22 | 25.25 | 25.08 | 25.22 | 3,844,155 | +0.35(+1.41%) |
Nov 13, 2020 | 24.64 | 24.88 | 24.62 | 24.87 | 3,235,055 | +0.38(+1.54%) |
Nov 12, 2020 | 24.65 | 24.79 | 24.40 | 24.49 | 5,272,787 | -0.51(-2.04%) |
Nov 11, 2020 | 24.96 | 25.06 | 24.87 | 25.00 | 4,157,674 | +0.29(+1.17%) |
Nov 10, 2020 | 24.66 | 24.86 | 24.62 | 24.71 | 9,869,297 | +0.70(+2.93%) |
Nov 09, 2020 | 24.41 | 24.43 | 23.99 | 24.01 | 10,265,418 | +1.08(+4.71%) |
Nov 06, 2020 | 23.00 | 23.05 | 22.89 | 22.92 | 2,918,324 | +0.06(+0.27%) |
Nov 05, 2020 | 22.82 | 22.93 | 22.72 | 22.86 | 4,241,347 | +0.43(+1.92%) |
Nov 04, 2020 | 22.35 | 22.65 | 22.23 | 22.43 | 5,305,593 | +0.20(+0.91%) |
Nov 03, 2020 | 22.15 | 22.37 | 22.12 | 22.23 | 4,300,160 | +0.61(+2.80%) |
Nov 02, 2020 | 21.55 | 21.63 | 21.43 | 21.62 | 4,106,355 | +0.25(+1.15%) |
Oct 30, 2020 | 21.36 | 21.41 | 21.15 | 21.38 | 4,393,026 | -0.05(-0.25%) |
Oct 29, 2020 | 21.27 | 21.52 | 21.10 | 21.43 | 4,955,966 | +0.21(+0.99%) |
Oct 28, 2020 | 21.45 | 21.52 | 21.21 | 21.22 | 6,047,402 | -0.85(-3.86%) |
Oct 27, 2020 | 22.24 | 22.27 | 22.04 | 22.07 | 3,351,140 | -0.22(-0.99%) |
Oct 26, 2020 | 22.53 | 22.56 | 22.16 | 22.29 | 2,915,737 | -0.34(-1.51%) |
Oct 23, 2020 | 22.67 | 22.70 | 22.49 | 22.64 | 4,216,217 | +0.23(+1.02%) |
Oct 22, 2020 | 22.32 | 22.45 | 22.24 | 22.41 | 3,383,643 | +0.05(+0.24%) |
Oct 21, 2020 | 22.41 | 22.55 | 22.34 | 22.35 | 4,477,963 | -0.11(-0.47%) |
Oct 20, 2020 | 22.51 | 22.64 | 22.45 | 22.46 | 2,998,381 | +0.13(+0.59%) |
Oct 19, 2020 | 22.54 | 22.64 | 22.31 | 22.33 | 2,392,463 | -0.22(-0.97%) |
Oct 16, 2020 | 22.50 | 22.61 | 22.47 | 22.55 | 2,795,024 | +0.22(+0.98%) |
Oct 15, 2020 | 22.13 | 22.36 | 22.11 | 22.33 | 3,610,737 | -0.40(-1.74%) |
Oct 14, 2020 | 22.85 | 22.92 | 22.69 | 22.72 | 1,765,354 | -0.11(-0.46%) |
Oct 13, 2020 | 22.92 | 22.94 | 22.78 | 22.83 | 1,946,910 | -0.41(-1.78%) |
Oct 12, 2020 | 23.16 | 23.27 | 23.12 | 23.24 | 2,176,212 | +0.08(+0.34%) |
Oct 09, 2020 | 23.14 | 23.20 | 23.06 | 23.16 | 2,372,981 | +0.21(+0.92%) |
Oct 08, 2020 | 22.86 | 22.96 | 22.82 | 22.95 | 6,367,060 | +0.25(+1.08%) |
Oct 07, 2020 | 22.68 | 22.75 | 22.62 | 22.71 | 3,630,007 | +0.15(+0.66%) |
Oct 06, 2020 | 22.86 | 22.89 | 22.49 | 22.56 | 4,381,367 | -0.34(-1.50%) |
Oct 05, 2020 | 22.75 | 22.92 | 22.74 | 22.90 | 2,295,897 | +0.29(+1.28%) |
Oct 02, 2020 | 22.28 | 22.67 | 22.26 | 22.61 | 3,855,881 | +0.18(+0.78%) |