Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.34 | 22.34 | 22.34 | 0 | -0.07(-0.31%) | |
Dec 30, 2020 | 22.47 | 22.71 | 22.41 | 22.41 | 756,892 | -0.02(-0.09%) |
Dec 29, 2020 | 22.39 | 22.59 | 22.10 | 22.43 | 2,167,347 | +0.02(+0.09%) |
Dec 24, 2020 | 22.41 | 22.41 | 22.41 | 0 | +0.08(+0.36%) | |
Dec 23, 2020 | 22.33 | 22.45 | 22.33 | 22.33 | 616,102 | -0.02(-0.09%) |
Dec 22, 2020 | 22.49 | 22.49 | 22.32 | 22.35 | 1,109,552 | -0.06(-0.27%) |
Dec 21, 2020 | 22.58 | 22.60 | 22.23 | 22.41 | 1,527,546 | -0.22(-0.97%) |
Dec 18, 2020 | 22.68 | 22.84 | 22.56 | 22.63 | 5,204,051 | -0.02(-0.09%) |
Dec 17, 2020 | 22.78 | 22.78 | 22.43 | 22.65 | 1,622,351 | -0.11(-0.48%) |
Dec 16, 2020 | 23.17 | 23.22 | 22.74 | 22.76 | 1,476,848 | -0.32(-1.39%) |
Dec 15, 2020 | 23.21 | 23.24 | 23.03 | 23.08 | 837,772 | -0.10(-0.43%) |
Dec 14, 2020 | 23.24 | 23.36 | 23.10 | 23.18 | 2,288,746 | -0.13(-0.56%) |
Dec 11, 2020 | 23.27 | 23.40 | 23.14 | 23.31 | 1,762,595 | +0.00(+0.00%) |
Dec 10, 2020 | 23.32 | 23.37 | 23.09 | 23.31 | 1,340,776 | -0.06(-0.26%) |
Dec 09, 2020 | 23.34 | 23.43 | 23.24 | 23.37 | 1,077,076 | +0.07(+0.30%) |
Dec 08, 2020 | 22.90 | 23.48 | 22.84 | 23.30 | 1,742,751 | +0.33(+1.44%) |
Dec 07, 2020 | 23.05 | 23.05 | 22.93 | 22.97 | 3,913,786 | -0.17(-0.73%) |
Dec 04, 2020 | 23.49 | 23.52 | 23.01 | 23.14 | 2,816,310 | -0.35(-1.49%) |
Dec 03, 2020 | 22.96 | 23.73 | 22.85 | 23.49 | 2,816,877 | +0.52(+2.26%) |
Dec 02, 2020 | 22.75 | 23.09 | 22.68 | 22.97 | 967,647 | +0.18(+0.79%) |
Dec 01, 2020 | 22.73 | 22.95 | 22.48 | 22.79 | 1,799,263 | +0.21(+0.93%) |
Nov 30, 2020 | 22.75 | 22.75 | 22.51 | 22.58 | 2,084,104 | -0.10(-0.44%) |
Nov 27, 2020 | 22.76 | 22.87 | 22.60 | 22.68 | 1,492,548 | -0.06(-0.26%) |
Nov 26, 2020 | 22.68 | 22.81 | 22.63 | 22.74 | 437,589 | +0.02(+0.09%) |
Nov 25, 2020 | 23.00 | 23.00 | 22.68 | 22.72 | 1,828,584 | -0.27(-1.17%) |
Nov 24, 2020 | 22.92 | 23.11 | 22.84 | 22.99 | 1,705,796 | +0.19(+0.83%) |
Nov 23, 2020 | 23.05 | 23.10 | 22.78 | 22.80 | 1,505,868 | -0.20(-0.87%) |
Nov 20, 2020 | 23.06 | 23.22 | 22.96 | 23.00 | 2,068,647 | -0.08(-0.35%) |
Nov 19, 2020 | 23.01 | 23.22 | 22.98 | 23.08 | 1,532,307 | +0.10(+0.44%) |
Nov 18, 2020 | 22.85 | 23.06 | 22.69 | 22.98 | 3,406,577 | +0.17(+0.75%) |
Nov 17, 2020 | 23.15 | 23.34 | 22.72 | 22.81 | 3,303,609 | -0.38(-1.64%) |
Nov 16, 2020 | 23.17 | 23.27 | 22.96 | 23.19 | 1,059,430 | +0.34(+1.49%) |
Nov 13, 2020 | 22.76 | 23.12 | 22.76 | 22.85 | 1,233,645 | +0.14(+0.62%) |
Nov 12, 2020 | 23.34 | 23.38 | 22.68 | 22.71 | 1,475,098 | -0.69(-2.95%) |
Nov 11, 2020 | 23.33 | 23.63 | 23.23 | 23.40 | 1,258,008 | +0.21(+0.91%) |
Nov 10, 2020 | 22.82 | 23.30 | 22.82 | 23.19 | 1,285,244 | +0.41(+1.80%) |
Nov 09, 2020 | 23.10 | 23.42 | 22.74 | 22.78 | 1,120,333 | +0.28(+1.24%) |
Nov 06, 2020 | 22.66 | 22.84 | 22.44 | 22.50 | 642,057 | -0.13(-0.57%) |
Nov 05, 2020 | 22.48 | 22.81 | 22.41 | 22.63 | 2,975,744 | +0.41(+1.85%) |
Nov 04, 2020 | 22.12 | 22.38 | 21.88 | 22.22 | 839,275 | +0.23(+1.05%) |
Nov 03, 2020 | 22.03 | 22.21 | 21.84 | 21.99 | 803,958 | +0.17(+0.78%) |
Nov 02, 2020 | 22.25 | 22.26 | 21.71 | 21.82 | 949,664 | -0.13(-0.59%) |
Oct 30, 2020 | 22.67 | 22.67 | 21.50 | 21.95 | 1,862,399 | -0.34(-1.53%) |
Oct 29, 2020 | 22.09 | 22.43 | 21.93 | 22.29 | 681,920 | +0.28(+1.27%) |
Oct 28, 2020 | 22.46 | 22.50 | 21.99 | 22.01 | 972,397 | -0.54(-2.39%) |
Oct 27, 2020 | 22.78 | 22.80 | 22.49 | 22.55 | 582,356 | -0.30(-1.31%) |
Oct 26, 2020 | 23.09 | 23.09 | 22.77 | 22.85 | 681,075 | -0.39(-1.68%) |
Oct 23, 2020 | 23.33 | 23.43 | 23.12 | 23.24 | 545,914 | -0.11(-0.47%) |
Oct 22, 2020 | 23.01 | 23.42 | 23.01 | 23.35 | 608,700 | +0.35(+1.52%) |
Oct 21, 2020 | 23.02 | 23.13 | 22.93 | 23.00 | 498,920 | -0.07(-0.30%) |
Oct 20, 2020 | 23.21 | 23.25 | 22.88 | 23.07 | 626,576 | -0.02(-0.09%) |
Oct 19, 2020 | 23.12 | 23.42 | 23.04 | 23.09 | 886,228 | -0.04(-0.17%) |
Oct 16, 2020 | 23.32 | 23.34 | 23.02 | 23.13 | 1,039,684 | -0.11(-0.47%) |
Oct 15, 2020 | 22.97 | 23.29 | 22.96 | 23.24 | 1,017,311 | +0.11(+0.48%) |
Oct 14, 2020 | 23.30 | 23.37 | 22.87 | 23.13 | 1,250,111 | -0.18(-0.77%) |
Oct 13, 2020 | 23.71 | 23.88 | 23.26 | 23.31 | 1,772,994 | -0.26(-1.10%) |
Oct 09, 2020 | 23.57 | 23.57 | 23.57 | 0 | -0.39(-1.63%) | |
Oct 08, 2020 | 24.01 | 24.13 | 23.88 | 23.96 | 1,073,703 | -0.03(-0.13%) |
Oct 07, 2020 | 24.07 | 24.16 | 23.86 | 23.99 | 800,308 | -0.01(-0.04%) |
Oct 06, 2020 | 24.67 | 24.68 | 23.98 | 24.00 | 1,582,654 | -0.58(-2.36%) |
Oct 05, 2020 | 24.56 | 24.66 | 24.43 | 24.58 | 1,126,858 | +0.12(+0.49%) |
Oct 02, 2020 | 24.09 | 24.51 | 24.06 | 24.46 | 711,209 | +0.16(+0.66%) |