Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.77 | 26.77 | 26.77 | 1,177,216 | +0.01(+0.05%) | |
Dec 30, 2020 | 26.69 | 26.94 | 26.69 | 26.75 | 1,177,216 | +0.06(+0.21%) |
Dec 29, 2020 | 26.77 | 26.92 | 26.68 | 26.70 | 1,352,356 | +0.03(+0.09%) |
Dec 28, 2020 | 26.93 | 26.94 | 26.59 | 26.67 | 913,769 | -0.07(-0.26%) |
Dec 24, 2020 | 26.57 | 26.75 | 26.52 | 26.74 | 680,544 | +0.15(+0.56%) |
Dec 23, 2020 | 26.68 | 26.78 | 26.57 | 26.59 | 1,359,276 | +0.12(+0.45%) |
Dec 22, 2020 | 26.60 | 26.60 | 26.37 | 26.47 | 1,415,997 | -0.19(-0.73%) |
Dec 21, 2020 | 26.88 | 26.90 | 26.40 | 26.67 | 1,973,640 | -0.47(-1.73%) |
Dec 18, 2020 | 27.26 | 27.29 | 27.03 | 27.14 | 2,353,282 | -0.11(-0.41%) |
Dec 17, 2020 | 27.50 | 27.58 | 27.14 | 27.25 | 1,702,068 | -0.13(-0.46%) |
Dec 16, 2020 | 27.43 | 27.62 | 27.27 | 27.37 | 1,691,686 | -0.04(-0.16%) |
Dec 15, 2020 | 27.77 | 27.90 | 27.40 | 27.42 | 3,218,914 | -0.28(-1.02%) |
Dec 14, 2020 | 28.47 | 28.49 | 27.70 | 27.70 | 6,104,489 | -0.05(-0.16%) |
Dec 11, 2020 | 27.68 | 27.81 | 27.44 | 27.74 | 6,291,179 | -0.06(-0.22%) |
Dec 10, 2020 | 27.45 | 27.82 | 27.34 | 27.80 | 6,807,836 | +0.27(+0.97%) |
Dec 09, 2020 | 27.44 | 27.56 | 27.35 | 27.54 | 1,883,590 | +0.24(+0.89%) |
Dec 08, 2020 | 27.14 | 27.37 | 27.11 | 27.30 | 1,280,370 | +0.08(+0.31%) |
Dec 07, 2020 | 27.07 | 27.25 | 27.04 | 27.21 | 1,493,541 | +0.08(+0.29%) |
Dec 04, 2020 | 26.78 | 27.14 | 26.75 | 27.13 | 1,592,130 | +0.45(+1.70%) |
Dec 03, 2020 | 26.32 | 26.77 | 26.32 | 26.68 | 1,209,716 | +0.34(+1.29%) |
Dec 02, 2020 | 26.20 | 26.41 | 26.20 | 26.34 | 1,225,740 | +0.14(+0.53%) |
Dec 01, 2020 | 26.36 | 26.47 | 26.18 | 26.20 | 1,335,232 | -0.04(-0.14%) |
Nov 30, 2020 | 26.62 | 26.67 | 26.23 | 26.24 | 1,720,573 | -0.38(-1.43%) |
Nov 27, 2020 | 26.52 | 26.75 | 26.47 | 26.62 | 966,780 | +0.20(+0.76%) |
Nov 25, 2020 | 26.61 | 26.61 | 26.30 | 26.42 | 1,513,631 | -0.07(-0.27%) |
Nov 24, 2020 | 26.32 | 26.55 | 26.15 | 26.49 | 1,508,997 | +0.38(+1.46%) |
Nov 23, 2020 | 26.22 | 26.29 | 26.01 | 26.11 | 1,220,169 | -0.05(-0.19%) |
Nov 20, 2020 | 26.27 | 26.33 | 26.12 | 26.16 | 1,053,377 | -0.13(-0.48%) |
Nov 19, 2020 | 26.19 | 26.33 | 26.07 | 26.29 | 1,103,805 | +0.10(+0.37%) |
Nov 18, 2020 | 26.31 | 26.41 | 26.05 | 26.19 | 1,594,110 | -0.03(-0.12%) |
Nov 17, 2020 | 26.01 | 26.30 | 25.95 | 26.22 | 1,259,078 | +0.18(+0.67%) |
Nov 16, 2020 | 25.98 | 26.14 | 25.91 | 26.04 | 1,340,013 | +0.31(+1.20%) |
Nov 13, 2020 | 25.99 | 26.05 | 25.72 | 25.73 | 1,266,069 | -0.19(-0.75%) |
Nov 12, 2020 | 25.93 | 26.11 | 25.80 | 25.93 | 1,531,666 | -0.18(-0.67%) |
Nov 11, 2020 | 26.04 | 26.18 | 25.92 | 26.10 | 1,370,281 | +0.22(+0.84%) |
Nov 10, 2020 | 25.64 | 26.05 | 25.58 | 25.89 | 1,791,685 | +0.38(+1.47%) |
Nov 09, 2020 | 25.33 | 25.82 | 25.26 | 25.51 | 2,268,233 | +0.95(+3.87%) |
Nov 06, 2020 | 24.73 | 24.82 | 24.39 | 24.56 | 1,968,596 | -0.11(-0.44%) |
Nov 05, 2020 | 25.22 | 25.41 | 24.66 | 24.67 | 2,250,628 | -0.31(-1.24%) |
Nov 04, 2020 | 24.88 | 25.24 | 24.63 | 24.98 | 1,581,915 | +0.28(+1.13%) |
Nov 03, 2020 | 24.69 | 25.01 | 24.64 | 24.70 | 2,003,326 | +0.22(+0.89%) |
Nov 02, 2020 | 24.55 | 24.62 | 24.32 | 24.48 | 1,475,144 | +0.15(+0.60%) |
Oct 30, 2020 | 24.43 | 24.51 | 24.15 | 24.34 | 1,719,712 | -0.24(-0.96%) |
Oct 29, 2020 | 24.43 | 24.68 | 24.26 | 24.57 | 1,637,800 | +0.06(+0.25%) |
Oct 28, 2020 | 24.98 | 25.10 | 24.49 | 24.51 | 2,050,461 | -0.88(-3.46%) |
Oct 27, 2020 | 25.35 | 25.46 | 25.18 | 25.39 | 1,508,402 | +0.02(+0.07%) |
Oct 26, 2020 | 25.78 | 25.78 | 25.24 | 25.37 | 1,096,224 | -0.52(-2.01%) |
Oct 23, 2020 | 25.92 | 26.04 | 25.73 | 25.89 | 911,252 | +0.05(+0.21%) |
Oct 22, 2020 | 25.38 | 25.89 | 25.31 | 25.84 | 1,408,337 | +0.51(+2.01%) |
Oct 21, 2020 | 25.40 | 25.55 | 25.32 | 25.33 | 1,032,214 | -0.14(-0.55%) |
Oct 20, 2020 | 25.49 | 25.58 | 25.24 | 25.47 | 1,344,938 | +0.14(+0.55%) |
Oct 19, 2020 | 25.90 | 25.90 | 25.29 | 25.33 | 1,137,366 | -0.45(-1.76%) |
Oct 16, 2020 | 25.92 | 26.03 | 25.78 | 25.78 | 914,227 | -0.15(-0.56%) |
Oct 15, 2020 | 25.55 | 25.96 | 25.48 | 25.93 | 1,205,925 | +0.08(+0.33%) |
Oct 14, 2020 | 26.09 | 26.09 | 25.57 | 25.84 | 1,347,014 | -0.18(-0.67%) |
Oct 13, 2020 | 25.80 | 26.13 | 25.74 | 26.02 | 1,491,856 | +0.22(+0.84%) |
Oct 12, 2020 | 25.79 | 25.94 | 25.71 | 25.80 | 734,128 | +0.13(+0.50%) |
Oct 09, 2020 | 25.64 | 25.83 | 25.54 | 25.67 | 1,289,866 | +0.10(+0.40%) |
Oct 08, 2020 | 25.32 | 25.60 | 25.32 | 25.57 | 1,018,632 | +0.28(+1.12%) |
Oct 07, 2020 | 25.19 | 25.35 | 25.14 | 25.29 | 942,291 | +0.17(+0.67%) |
Oct 06, 2020 | 25.32 | 25.35 | 25.03 | 25.12 | 1,280,247 | -0.20(-0.79%) |
Oct 05, 2020 | 25.35 | 25.41 | 25.11 | 25.32 | 1,075,340 | +0.13(+0.50%) |
Oct 02, 2020 | 24.92 | 25.23 | 24.88 | 25.19 | 1,181,290 | +0.05(+0.19%) |