Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.44 | 26.44 | 26.44 | 4,042,137 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.17 | 26.46 | 26.13 | 26.26 | 4,042,137 | +0.06(+0.24%) |
Dec 29, 2020 | 26.44 | 26.58 | 26.10 | 26.20 | 4,227,265 | -0.24(-0.90%) |
Dec 28, 2020 | 26.40 | 26.70 | 26.29 | 26.44 | 4,063,850 | +0.24(+0.91%) |
Dec 24, 2020 | 26.27 | 26.27 | 25.93 | 26.20 | 2,357,745 | +0.08(+0.29%) |
Dec 23, 2020 | 26.26 | 26.57 | 26.08 | 26.12 | 5,305,837 | -0.03(-0.12%) |
Dec 22, 2020 | 26.05 | 26.28 | 25.98 | 26.15 | 4,982,843 | +0.16(+0.60%) |
Dec 21, 2020 | 26.44 | 26.44 | 25.75 | 26.00 | 7,029,986 | -0.66(-2.49%) |
Dec 18, 2020 | 26.74 | 26.95 | 26.52 | 26.66 | 14,641,940 | -0.05(-0.19%) |
Dec 17, 2020 | 26.69 | 27.00 | 26.68 | 26.71 | 8,349,147 | +0.13(+0.49%) |
Dec 16, 2020 | 26.80 | 27.00 | 26.42 | 26.58 | 12,108,887 | -0.18(-0.66%) |
Dec 15, 2020 | 25.95 | 26.82 | 25.85 | 26.75 | 13,251,574 | +1.04(+4.04%) |
Dec 14, 2020 | 25.98 | 26.36 | 25.70 | 25.71 | 6,427,865 | -0.08(-0.32%) |
Dec 11, 2020 | 25.57 | 25.86 | 25.49 | 25.80 | 5,640,322 | -0.01(-0.02%) |
Dec 10, 2020 | 25.84 | 25.92 | 25.40 | 25.80 | 7,019,440 | +0.07(+0.27%) |
Dec 09, 2020 | 25.85 | 25.97 | 25.66 | 25.73 | 7,012,951 | -0.14(-0.56%) |
Dec 08, 2020 | 25.78 | 25.92 | 25.43 | 25.88 | 6,595,638 | +0.08(+0.30%) |
Dec 07, 2020 | 25.49 | 25.96 | 25.46 | 25.80 | 5,166,065 | +0.17(+0.65%) |
Dec 04, 2020 | 25.87 | 25.89 | 25.38 | 25.63 | 5,662,516 | -0.08(-0.29%) |
Dec 03, 2020 | 25.87 | 26.08 | 25.55 | 25.71 | 6,963,964 | -0.33(-1.25%) |
Dec 02, 2020 | 25.75 | 26.06 | 25.50 | 26.03 | 8,227,542 | +0.20(+0.78%) |
Dec 01, 2020 | 25.88 | 26.23 | 25.74 | 25.83 | 9,108,502 | +0.11(+0.44%) |
Nov 30, 2020 | 25.98 | 26.00 | 25.63 | 25.72 | 15,082,384 | -0.42(-1.61%) |
Nov 27, 2020 | 26.45 | 26.50 | 26.04 | 26.14 | 2,751,820 | -0.30(-1.14%) |
Nov 25, 2020 | 26.59 | 26.65 | 26.17 | 26.44 | 5,379,255 | -0.33(-1.24%) |
Nov 24, 2020 | 26.34 | 26.81 | 26.22 | 26.77 | 7,682,248 | +0.74(+2.84%) |
Nov 23, 2020 | 26.49 | 26.49 | 25.92 | 26.03 | 6,983,703 | -0.19(-0.72%) |
Nov 20, 2020 | 26.45 | 26.65 | 26.17 | 26.22 | 6,498,569 | -0.30(-1.13%) |
Nov 19, 2020 | 26.60 | 26.67 | 26.17 | 26.52 | 8,585,166 | -0.22(-0.82%) |
Nov 18, 2020 | 27.05 | 27.17 | 26.73 | 26.74 | 9,196,311 | -0.23(-0.86%) |
Nov 17, 2020 | 26.85 | 27.27 | 26.81 | 26.97 | 7,463,913 | -0.17(-0.62%) |
Nov 16, 2020 | 27.06 | 27.25 | 26.70 | 27.14 | 6,562,097 | +0.28(+1.05%) |
Nov 13, 2020 | 26.74 | 26.90 | 26.62 | 26.86 | 5,857,957 | +0.36(+1.35%) |
Nov 12, 2020 | 26.97 | 27.08 | 26.30 | 26.50 | 8,729,395 | -0.70(-2.58%) |
Nov 11, 2020 | 26.81 | 27.22 | 26.61 | 27.20 | 9,478,013 | +0.52(+1.95%) |
Nov 10, 2020 | 26.86 | 27.10 | 26.64 | 26.68 | 16,143,845 | -0.20(-0.76%) |
Nov 09, 2020 | 27.91 | 28.56 | 26.76 | 26.89 | 13,092,129 | +0.30(+1.12%) |
Nov 06, 2020 | 26.65 | 26.79 | 26.45 | 26.59 | 14,255,809 | -0.14(-0.53%) |
Nov 05, 2020 | 26.35 | 26.91 | 26.26 | 26.73 | 11,887,915 | +0.53(+2.01%) |
Nov 04, 2020 | 26.50 | 26.65 | 25.85 | 26.20 | 12,924,867 | -0.16(-0.59%) |
Nov 03, 2020 | 26.51 | 26.68 | 25.83 | 26.36 | 10,378,840 | +0.94(+3.69%) |
Nov 02, 2020 | 25.14 | 25.43 | 24.79 | 25.42 | 8,158,410 | +0.66(+2.68%) |
Oct 30, 2020 | 24.65 | 24.98 | 24.49 | 24.76 | 11,393,563 | -0.17(-0.67%) |
Oct 29, 2020 | 24.32 | 25.17 | 24.08 | 24.93 | 8,814,321 | +0.37(+1.49%) |
Oct 28, 2020 | 25.06 | 25.34 | 24.47 | 24.56 | 10,185,329 | -0.98(-3.84%) |
Oct 27, 2020 | 25.83 | 26.07 | 25.53 | 25.54 | 8,369,813 | -0.34(-1.32%) |
Oct 26, 2020 | 25.70 | 25.92 | 25.47 | 25.88 | 10,290,136 | -0.31(-1.18%) |
Oct 23, 2020 | 26.43 | 26.47 | 26.04 | 26.19 | 6,674,924 | -0.02(-0.07%) |
Oct 22, 2020 | 26.12 | 26.25 | 25.81 | 26.21 | 7,806,114 | +0.06(+0.21%) |
Oct 21, 2020 | 26.25 | 26.55 | 26.14 | 26.15 | 8,039,349 | -0.16(-0.61%) |
Oct 20, 2020 | 26.20 | 26.48 | 26.09 | 26.32 | 9,849,606 | +0.34(+1.29%) |
Oct 19, 2020 | 25.99 | 26.24 | 25.94 | 25.98 | 13,287,252 | -0.14(-0.55%) |
Oct 16, 2020 | 25.70 | 26.17 | 25.55 | 26.12 | 10,499,201 | +0.43(+1.67%) |
Oct 15, 2020 | 25.10 | 25.75 | 25.02 | 25.70 | 9,536,062 | +0.23(+0.90%) |
Oct 14, 2020 | 25.65 | 25.91 | 25.43 | 25.47 | 14,644,443 | +0.03(+0.12%) |
Oct 13, 2020 | 25.39 | 25.52 | 24.78 | 25.43 | 19,534,172 | +0.62(+2.50%) |
Oct 12, 2020 | 24.34 | 25.01 | 24.26 | 24.81 | 9,568,355 | +0.48(+1.99%) |
Oct 09, 2020 | 25.13 | 25.21 | 24.16 | 24.33 | 9,690,232 | -0.07(-0.31%) |
Oct 08, 2020 | 23.24 | 24.43 | 23.24 | 24.40 | 11,160,270 | +0.91(+3.88%) |
Oct 07, 2020 | 23.20 | 23.55 | 23.13 | 23.49 | 10,033,830 | +0.42(+1.83%) |
Oct 06, 2020 | 22.78 | 23.48 | 22.77 | 23.07 | 9,201,230 | +0.24(+1.03%) |
Oct 05, 2020 | 22.38 | 22.90 | 22.18 | 22.83 | 8,052,759 | +0.53(+2.37%) |
Oct 02, 2020 | 22.06 | 22.46 | 21.86 | 22.31 | 8,343,775 | +0.07(+0.31%) |