Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.62 | 24.62 | 24.62 | 4,143,769 | +0.53(+2.21%) | |
Dec 30, 2020 | 23.77 | 24.22 | 23.74 | 24.09 | 4,143,769 | +0.25(+1.06%) |
Dec 29, 2020 | 23.86 | 24.10 | 23.75 | 23.84 | 4,122,235 | +0.04(+0.18%) |
Dec 28, 2020 | 23.61 | 23.92 | 23.50 | 23.79 | 4,318,524 | +0.31(+1.34%) |
Dec 24, 2020 | 23.36 | 23.50 | 23.10 | 23.48 | 2,273,973 | +0.10(+0.41%) |
Dec 23, 2020 | 23.10 | 23.58 | 23.03 | 23.38 | 5,707,791 | +0.39(+1.71%) |
Dec 22, 2020 | 23.27 | 23.30 | 22.90 | 22.99 | 8,685,732 | -0.33(-1.42%) |
Dec 21, 2020 | 23.19 | 23.34 | 22.83 | 23.32 | 9,693,478 | -0.21(-0.89%) |
Dec 18, 2020 | 23.88 | 24.08 | 23.35 | 23.53 | 14,555,718 | -0.35(-1.46%) |
Dec 17, 2020 | 23.93 | 24.28 | 23.88 | 23.88 | 9,961,329 | +0.03(+0.11%) |
Dec 16, 2020 | 24.46 | 24.61 | 23.83 | 23.85 | 8,393,193 | -0.53(-2.18%) |
Dec 15, 2020 | 24.28 | 24.51 | 23.85 | 24.39 | 6,358,476 | +0.29(+1.20%) |
Dec 14, 2020 | 24.72 | 24.82 | 24.06 | 24.10 | 6,483,874 | -0.42(-1.71%) |
Dec 11, 2020 | 24.44 | 24.65 | 24.40 | 24.52 | 5,541,370 | -0.03(-0.14%) |
Dec 10, 2020 | 25.16 | 25.27 | 24.52 | 24.55 | 4,831,640 | -0.66(-2.63%) |
Dec 09, 2020 | 25.01 | 25.29 | 24.94 | 25.22 | 5,113,879 | +0.21(+0.86%) |
Dec 08, 2020 | 24.75 | 25.17 | 24.68 | 25.00 | 5,486,024 | +0.17(+0.69%) |
Dec 07, 2020 | 24.53 | 25.20 | 24.51 | 24.83 | 6,494,157 | +0.21(+0.84%) |
Dec 04, 2020 | 24.52 | 24.74 | 24.47 | 24.62 | 5,904,832 | +0.13(+0.53%) |
Dec 03, 2020 | 24.49 | 24.65 | 24.32 | 24.49 | 4,098,149 | -0.06(-0.25%) |
Dec 02, 2020 | 24.31 | 24.63 | 23.91 | 24.55 | 6,498,080 | +0.15(+0.60%) |
Dec 01, 2020 | 24.58 | 24.86 | 24.33 | 24.41 | 6,177,501 | -0.05(-0.21%) |
Nov 30, 2020 | 24.76 | 24.96 | 24.43 | 24.46 | 8,634,892 | -0.59(-2.37%) |
Nov 27, 2020 | 25.35 | 25.38 | 24.92 | 25.05 | 3,073,775 | -0.24(-0.95%) |
Nov 25, 2020 | 26.29 | 26.34 | 24.72 | 25.30 | 10,732,594 | -1.11(-4.20%) |
Nov 24, 2020 | 26.09 | 26.52 | 26.00 | 26.41 | 5,805,968 | +0.59(+2.30%) |
Nov 23, 2020 | 25.17 | 25.88 | 25.10 | 25.81 | 4,932,880 | +0.72(+2.88%) |
Nov 20, 2020 | 25.13 | 25.36 | 25.05 | 25.09 | 4,071,837 | -0.07(-0.27%) |
Nov 19, 2020 | 25.13 | 25.27 | 24.94 | 25.16 | 4,364,584 | -0.02(-0.07%) |
Nov 18, 2020 | 25.59 | 25.92 | 25.17 | 25.17 | 4,582,058 | -0.24(-0.95%) |
Nov 17, 2020 | 25.88 | 26.03 | 25.30 | 25.42 | 4,288,062 | -0.66(-2.54%) |
Nov 16, 2020 | 26.11 | 26.27 | 25.79 | 26.08 | 6,197,542 | +0.42(+1.64%) |
Nov 13, 2020 | 24.96 | 25.84 | 24.96 | 25.66 | 4,950,573 | +0.79(+3.18%) |
Nov 12, 2020 | 25.03 | 25.32 | 24.72 | 24.86 | 6,628,462 | -0.45(-1.77%) |
Nov 11, 2020 | 25.69 | 25.79 | 25.19 | 25.31 | 4,598,513 | -0.28(-1.11%) |
Nov 10, 2020 | 24.74 | 25.66 | 24.73 | 25.60 | 7,291,833 | +0.85(+3.44%) |
Nov 09, 2020 | 24.58 | 25.46 | 24.43 | 24.74 | 7,621,904 | +0.98(+4.13%) |
Nov 06, 2020 | 24.15 | 24.48 | 23.63 | 23.76 | 3,917,074 | -0.39(-1.60%) |
Nov 05, 2020 | 24.28 | 24.62 | 23.94 | 24.15 | 3,262,096 | +0.12(+0.50%) |
Nov 04, 2020 | 24.59 | 24.85 | 24.03 | 24.03 | 4,723,196 | -0.79(-3.19%) |
Nov 03, 2020 | 24.50 | 24.93 | 24.45 | 24.82 | 6,470,687 | +0.63(+2.60%) |
Nov 02, 2020 | 23.89 | 24.28 | 23.68 | 24.19 | 4,677,652 | +0.53(+2.22%) |
Oct 30, 2020 | 23.52 | 23.85 | 23.43 | 23.67 | 4,618,970 | -0.08(-0.33%) |
Oct 29, 2020 | 23.36 | 24.06 | 23.01 | 23.75 | 4,504,077 | +0.25(+1.06%) |
Oct 28, 2020 | 24.06 | 24.39 | 23.45 | 23.50 | 6,251,092 | -1.07(-4.35%) |
Oct 27, 2020 | 24.88 | 24.94 | 24.55 | 24.56 | 4,355,743 | -0.33(-1.31%) |
Oct 26, 2020 | 24.40 | 24.90 | 24.34 | 24.89 | 5,426,912 | +0.22(+0.87%) |
Oct 23, 2020 | 24.68 | 24.75 | 24.34 | 24.68 | 3,904,641 | +0.21(+0.84%) |
Oct 22, 2020 | 23.95 | 24.49 | 23.67 | 24.47 | 4,545,583 | +0.46(+1.90%) |
Oct 21, 2020 | 24.09 | 24.26 | 23.88 | 24.01 | 4,661,342 | -0.15(-0.61%) |
Oct 20, 2020 | 24.06 | 24.27 | 23.93 | 24.16 | 4,352,222 | +0.26(+1.08%) |
Oct 19, 2020 | 24.64 | 24.70 | 23.86 | 23.90 | 4,835,266 | -0.71(-2.87%) |
Oct 16, 2020 | 24.62 | 24.71 | 24.40 | 24.61 | 3,740,234 | +0.03(+0.14%) |
Oct 15, 2020 | 24.31 | 24.68 | 24.31 | 24.57 | 3,569,785 | +0.06(+0.25%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.30 | 24.51 | 2,782,899 | +0.01(+0.04%) |
Oct 13, 2020 | 24.87 | 24.87 | 24.25 | 24.50 | 3,358,993 | -0.45(-1.79%) |
Oct 12, 2020 | 24.90 | 25.10 | 24.87 | 24.95 | 3,025,982 | +0.04(+0.17%) |
Oct 09, 2020 | 25.17 | 25.25 | 24.74 | 24.91 | 4,223,464 | -0.15(-0.58%) |
Oct 08, 2020 | 24.85 | 25.11 | 24.75 | 25.05 | 3,691,808 | +0.30(+1.22%) |
Oct 07, 2020 | 24.87 | 24.97 | 24.61 | 24.75 | 3,327,076 | +0.05(+0.21%) |
Oct 06, 2020 | 24.56 | 25.08 | 24.38 | 24.70 | 4,671,951 | +0.22(+0.91%) |
Oct 05, 2020 | 24.42 | 24.61 | 24.25 | 24.48 | 3,905,462 | +0.20(+0.82%) |
Oct 02, 2020 | 23.41 | 24.46 | 23.34 | 24.28 | 6,154,871 | +0.57(+2.40%) |