Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.80 | 26.80 | 26.80 | 1,818,424 | +0.34(+1.29%) | |
Dec 30, 2020 | 26.35 | 26.85 | 26.18 | 26.45 | 1,818,424 | +0.10(+0.40%) |
Dec 29, 2020 | 26.36 | 26.45 | 26.06 | 26.35 | 1,194,971 | +0.24(+0.93%) |
Dec 28, 2020 | 26.60 | 26.62 | 26.00 | 26.11 | 1,997,597 | -0.10(-0.40%) |
Dec 24, 2020 | 26.25 | 26.34 | 25.90 | 26.21 | 1,000,198 | +0.08(+0.29%) |
Dec 23, 2020 | 26.00 | 26.27 | 25.81 | 26.13 | 2,608,409 | +0.33(+1.27%) |
Dec 22, 2020 | 25.78 | 25.99 | 25.28 | 25.81 | 3,568,697 | -0.06(-0.22%) |
Dec 21, 2020 | 25.51 | 26.00 | 25.04 | 25.86 | 2,773,475 | -0.24(-0.91%) |
Dec 18, 2020 | 26.43 | 26.66 | 25.96 | 26.10 | 3,053,873 | -0.31(-1.16%) |
Dec 17, 2020 | 26.17 | 26.41 | 25.56 | 26.41 | 2,654,174 | +0.38(+1.47%) |
Dec 16, 2020 | 26.43 | 26.58 | 25.84 | 26.02 | 3,887,145 | -0.51(-1.92%) |
Dec 15, 2020 | 26.89 | 26.89 | 25.83 | 26.53 | 2,186,817 | +0.60(+2.31%) |
Dec 14, 2020 | 26.44 | 26.68 | 25.88 | 25.93 | 4,449,883 | -0.25(-0.96%) |
Dec 11, 2020 | 26.37 | 26.63 | 26.11 | 26.18 | 1,520,617 | -0.32(-1.21%) |
Dec 10, 2020 | 26.43 | 26.75 | 26.04 | 26.50 | 2,158,158 | -0.26(-0.99%) |
Dec 09, 2020 | 26.76 | 26.97 | 26.18 | 26.77 | 2,736,303 | +0.29(+1.08%) |
Dec 08, 2020 | 26.12 | 26.89 | 26.12 | 26.48 | 1,876,761 | +0.10(+0.40%) |
Dec 07, 2020 | 26.34 | 26.68 | 26.18 | 26.38 | 2,309,842 | -0.24(-0.92%) |
Dec 04, 2020 | 25.87 | 26.74 | 25.77 | 26.62 | 3,000,308 | +1.06(+4.14%) |
Dec 03, 2020 | 25.60 | 26.13 | 25.05 | 25.56 | 2,924,322 | +0.17(+0.66%) |
Dec 02, 2020 | 25.19 | 25.42 | 24.38 | 25.40 | 2,284,020 | -0.15(-0.57%) |
Dec 01, 2020 | 24.87 | 25.72 | 24.80 | 25.54 | 2,881,001 | +1.17(+4.80%) |
Nov 30, 2020 | 24.96 | 25.06 | 24.28 | 24.37 | 3,692,101 | -0.77(-3.05%) |
Nov 27, 2020 | 25.34 | 25.49 | 24.99 | 25.14 | 1,032,478 | -0.12(-0.47%) |
Nov 25, 2020 | 25.46 | 25.75 | 25.13 | 25.26 | 1,832,814 | -0.42(-1.62%) |
Nov 24, 2020 | 25.26 | 25.99 | 25.23 | 25.67 | 3,968,511 | +0.78(+3.13%) |
Nov 23, 2020 | 24.94 | 24.99 | 24.28 | 24.90 | 1,928,798 | +0.24(+0.96%) |
Nov 20, 2020 | 24.27 | 24.94 | 23.99 | 24.66 | 2,883,426 | +0.16(+0.65%) |
Nov 19, 2020 | 23.51 | 24.56 | 22.94 | 24.50 | 2,820,467 | +0.90(+3.80%) |
Nov 18, 2020 | 24.19 | 24.32 | 23.58 | 23.60 | 2,526,514 | -0.54(-2.22%) |
Nov 17, 2020 | 23.69 | 24.37 | 23.15 | 24.14 | 6,406,984 | -0.27(-1.11%) |
Nov 16, 2020 | 24.47 | 24.61 | 23.83 | 24.41 | 3,918,738 | +0.65(+2.75%) |
Nov 13, 2020 | 23.31 | 23.86 | 23.22 | 23.76 | 2,440,730 | +0.85(+3.73%) |
Nov 12, 2020 | 23.78 | 23.90 | 22.65 | 22.90 | 3,389,646 | -1.38(-5.67%) |
Nov 11, 2020 | 25.17 | 25.19 | 23.90 | 24.28 | 4,141,763 | -0.86(-3.43%) |
Nov 10, 2020 | 24.50 | 25.64 | 24.50 | 25.14 | 4,504,362 | +0.74(+3.02%) |
Nov 09, 2020 | 23.97 | 25.73 | 23.62 | 24.40 | 9,044,330 | +3.11(+14.58%) |
Nov 06, 2020 | 21.12 | 21.48 | 20.93 | 21.30 | 3,926,123 | +0.28(+1.36%) |
Nov 05, 2020 | 20.09 | 21.14 | 19.79 | 21.01 | 2,729,615 | +1.26(+6.37%) |
Nov 04, 2020 | 19.86 | 20.37 | 19.29 | 19.75 | 1,758,488 | -0.21(-1.04%) |
Nov 03, 2020 | 20.00 | 20.32 | 19.88 | 19.96 | 2,001,087 | +0.23(+1.16%) |
Nov 02, 2020 | 19.53 | 20.12 | 19.28 | 19.73 | 2,395,672 | +0.46(+2.38%) |
Oct 30, 2020 | 19.46 | 19.77 | 18.86 | 19.27 | 2,562,917 | -0.32(-1.63%) |
Oct 29, 2020 | 18.95 | 19.72 | 18.71 | 19.59 | 2,771,360 | +0.71(+3.75%) |
Oct 28, 2020 | 19.50 | 19.73 | 18.84 | 18.89 | 4,360,525 | -1.10(-5.49%) |
Oct 27, 2020 | 19.95 | 20.21 | 19.69 | 19.98 | 3,298,641 | -0.13(-0.66%) |
Oct 26, 2020 | 20.59 | 20.68 | 19.77 | 20.12 | 3,711,539 | -0.92(-4.36%) |
Oct 23, 2020 | 20.48 | 21.04 | 20.40 | 21.03 | 2,680,068 | +0.67(+3.31%) |
Oct 22, 2020 | 19.91 | 20.64 | 19.91 | 20.36 | 3,380,396 | +0.20(+1.00%) |
Oct 21, 2020 | 19.87 | 20.37 | 19.68 | 20.16 | 3,438,056 | +0.16(+0.80%) |
Oct 20, 2020 | 19.73 | 20.21 | 19.64 | 20.00 | 3,215,768 | +0.56(+2.90%) |
Oct 19, 2020 | 19.60 | 20.03 | 19.43 | 19.43 | 3,048,631 | -0.14(-0.71%) |
Oct 16, 2020 | 19.41 | 19.74 | 19.18 | 19.57 | 3,182,779 | +0.15(+0.79%) |
Oct 15, 2020 | 18.95 | 19.55 | 18.85 | 19.42 | 4,534,778 | +0.31(+1.64%) |
Oct 14, 2020 | 19.11 | 19.46 | 18.94 | 19.11 | 2,735,841 | +0.10(+0.55%) |
Oct 13, 2020 | 19.46 | 19.69 | 18.93 | 19.00 | 2,890,245 | -0.79(-3.97%) |
Oct 12, 2020 | 19.74 | 20.09 | 19.58 | 19.79 | 3,417,139 | -0.01(-0.04%) |
Oct 09, 2020 | 19.73 | 20.09 | 19.66 | 19.80 | 1,292,828 | +0.15(+0.74%) |
Oct 08, 2020 | 19.67 | 19.71 | 19.41 | 19.65 | 2,131,163 | +0.24(+1.25%) |
Oct 07, 2020 | 19.34 | 19.62 | 19.21 | 19.41 | 1,899,417 | +0.39(+2.05%) |
Oct 06, 2020 | 19.62 | 20.03 | 19.00 | 19.02 | 3,435,549 | -0.31(-1.58%) |
Oct 05, 2020 | 19.52 | 19.59 | 19.00 | 19.32 | 2,703,354 | +0.18(+0.94%) |
Oct 02, 2020 | 18.15 | 19.18 | 17.95 | 19.14 | 2,316,527 | +0.34(+1.81%) |