Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.74 | 26.74 | 26.74 | 300,876 | +0.08(+0.29%) | |
Dec 30, 2020 | 26.59 | 27.03 | 26.56 | 26.66 | 300,876 | +0.12(+0.44%) |
Dec 29, 2020 | 27.18 | 27.18 | 26.41 | 26.55 | 215,096 | -0.60(-2.23%) |
Dec 28, 2020 | 27.16 | 27.34 | 26.84 | 27.15 | 279,953 | +0.24(+0.91%) |
Dec 24, 2020 | 27.04 | 27.04 | 26.59 | 26.91 | 103,744 | -0.12(-0.43%) |
Dec 23, 2020 | 26.59 | 27.17 | 26.57 | 27.02 | 324,088 | +0.61(+2.32%) |
Dec 22, 2020 | 26.94 | 27.02 | 26.31 | 26.41 | 294,137 | -0.60(-2.24%) |
Dec 21, 2020 | 26.90 | 27.16 | 26.49 | 27.01 | 521,018 | +0.08(+0.29%) |
Dec 18, 2020 | 27.59 | 27.81 | 26.80 | 26.94 | 1,222,046 | -0.57(-2.09%) |
Dec 17, 2020 | 27.49 | 27.64 | 27.08 | 27.51 | 363,419 | -0.02(-0.07%) |
Dec 16, 2020 | 27.77 | 27.77 | 27.27 | 27.53 | 439,799 | -0.14(-0.49%) |
Dec 15, 2020 | 27.23 | 27.72 | 26.85 | 27.67 | 592,612 | +0.65(+2.42%) |
Dec 14, 2020 | 27.49 | 27.49 | 26.68 | 27.01 | 341,186 | +0.04(+0.14%) |
Dec 11, 2020 | 26.94 | 27.42 | 26.77 | 26.97 | 395,507 | -0.45(-1.66%) |
Dec 10, 2020 | 26.91 | 27.49 | 26.65 | 27.43 | 444,679 | +0.67(+2.50%) |
Dec 09, 2020 | 27.00 | 27.16 | 26.59 | 26.76 | 362,120 | +0.07(+0.25%) |
Dec 08, 2020 | 26.12 | 26.76 | 26.12 | 26.69 | 386,774 | +0.16(+0.62%) |
Dec 07, 2020 | 26.08 | 26.57 | 25.85 | 26.53 | 254,253 | +0.12(+0.44%) |
Dec 04, 2020 | 26.07 | 26.44 | 25.85 | 26.41 | 382,799 | +0.64(+2.48%) |
Dec 03, 2020 | 25.87 | 26.05 | 25.28 | 25.77 | 284,910 | +0.14(+0.53%) |
Dec 02, 2020 | 25.22 | 25.80 | 25.14 | 25.64 | 330,876 | +0.29(+1.15%) |
Dec 01, 2020 | 25.20 | 25.64 | 25.00 | 25.35 | 395,916 | +0.81(+3.31%) |
Nov 30, 2020 | 25.35 | 25.46 | 24.41 | 24.54 | 380,119 | -1.10(-4.30%) |
Nov 27, 2020 | 26.04 | 26.09 | 25.31 | 25.64 | 130,182 | -0.48(-1.85%) |
Nov 25, 2020 | 26.43 | 26.57 | 25.82 | 26.12 | 281,236 | -0.72(-2.67%) |
Nov 24, 2020 | 25.99 | 26.96 | 25.99 | 26.84 | 472,000 | +1.31(+5.12%) |
Nov 23, 2020 | 26.01 | 26.01 | 25.45 | 25.53 | 363,305 | +0.01(+0.04%) |
Nov 20, 2020 | 25.16 | 25.53 | 24.87 | 25.52 | 418,134 | +0.11(+0.42%) |
Nov 19, 2020 | 25.16 | 25.46 | 24.77 | 25.42 | 402,624 | +0.03(+0.11%) |
Nov 18, 2020 | 26.10 | 26.36 | 25.38 | 25.39 | 513,792 | -0.77(-2.96%) |
Nov 17, 2020 | 25.74 | 26.20 | 25.53 | 26.16 | 363,027 | -0.20(-0.77%) |
Nov 16, 2020 | 26.26 | 26.78 | 25.96 | 26.36 | 646,687 | +0.64(+2.48%) |
Nov 13, 2020 | 25.40 | 25.91 | 25.19 | 25.73 | 312,232 | +0.72(+2.86%) |
Nov 12, 2020 | 25.17 | 25.33 | 24.65 | 25.01 | 344,809 | -0.67(-2.60%) |
Nov 11, 2020 | 26.55 | 26.55 | 25.29 | 25.68 | 346,717 | -0.94(-3.53%) |
Nov 10, 2020 | 26.06 | 26.86 | 25.53 | 26.62 | 658,053 | +0.83(+3.23%) |
Nov 09, 2020 | 24.96 | 26.54 | 24.12 | 25.78 | 803,618 | +3.31(+14.73%) |
Nov 06, 2020 | 22.93 | 22.94 | 22.37 | 22.47 | 235,155 | -0.23(-1.02%) |
Nov 05, 2020 | 21.94 | 22.87 | 21.94 | 22.71 | 231,695 | +0.78(+3.58%) |
Nov 04, 2020 | 22.72 | 22.77 | 21.84 | 21.92 | 328,260 | -1.71(-7.25%) |
Nov 03, 2020 | 23.62 | 23.86 | 23.30 | 23.64 | 450,982 | +0.58(+2.52%) |
Nov 02, 2020 | 22.96 | 23.32 | 22.62 | 23.05 | 316,849 | +0.40(+1.75%) |
Oct 30, 2020 | 22.20 | 22.77 | 22.20 | 22.66 | 303,243 | +0.28(+1.25%) |
Oct 29, 2020 | 21.91 | 22.45 | 21.45 | 22.38 | 397,263 | +0.44(+1.98%) |
Oct 28, 2020 | 22.08 | 22.51 | 21.88 | 21.94 | 331,371 | -0.65(-2.87%) |
Oct 27, 2020 | 23.34 | 23.51 | 22.56 | 22.59 | 226,986 | -0.94(-3.99%) |
Oct 26, 2020 | 23.34 | 23.57 | 23.05 | 23.53 | 334,226 | -0.27(-1.14%) |
Oct 23, 2020 | 23.92 | 24.17 | 23.44 | 23.80 | 320,601 | +0.19(+0.82%) |
Oct 22, 2020 | 22.69 | 23.76 | 22.65 | 23.61 | 567,425 | +1.03(+4.54%) |
Oct 21, 2020 | 22.36 | 22.88 | 22.35 | 22.58 | 462,330 | +0.59(+2.68%) |
Oct 20, 2020 | 22.02 | 22.69 | 21.28 | 21.99 | 635,731 | +0.95(+4.51%) |
Oct 19, 2020 | 21.52 | 21.68 | 21.01 | 21.04 | 193,900 | -0.21(-1.00%) |
Oct 16, 2020 | 21.25 | 21.47 | 20.94 | 21.25 | 311,302 | -0.04(-0.18%) |
Oct 15, 2020 | 20.51 | 21.32 | 20.44 | 21.29 | 200,785 | +0.54(+2.61%) |
Oct 14, 2020 | 20.96 | 21.38 | 20.73 | 20.75 | 341,022 | -0.30(-1.43%) |
Oct 13, 2020 | 21.65 | 22.01 | 21.02 | 21.05 | 404,259 | -0.90(-4.10%) |
Oct 12, 2020 | 21.44 | 22.00 | 21.29 | 21.95 | 327,209 | +0.45(+2.07%) |
Oct 09, 2020 | 22.03 | 22.20 | 21.47 | 21.51 | 367,404 | -0.39(-1.77%) |
Oct 08, 2020 | 21.81 | 22.12 | 21.60 | 21.89 | 451,966 | +0.37(+1.71%) |
Oct 07, 2020 | 21.16 | 21.68 | 21.16 | 21.53 | 572,560 | +0.58(+2.77%) |
Oct 06, 2020 | 21.23 | 21.97 | 20.91 | 20.94 | 777,623 | +0.09(+0.42%) |
Oct 05, 2020 | 20.27 | 20.88 | 20.14 | 20.86 | 485,662 | +0.86(+4.31%) |
Oct 02, 2020 | 18.78 | 20.18 | 18.17 | 20.00 | 673,747 | +0.80(+4.19%) |