Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.39 | 27.39 | 27.39 | 797,525 | +0.17(+0.63%) | |
Dec 30, 2020 | 27.45 | 27.72 | 27.22 | 27.22 | 797,525 | -0.08(-0.30%) |
Dec 29, 2020 | 27.54 | 27.55 | 27.15 | 27.30 | 732,285 | -0.09(-0.33%) |
Dec 28, 2020 | 26.68 | 27.48 | 26.55 | 27.39 | 1,077,931 | +0.83(+3.14%) |
Dec 24, 2020 | 26.32 | 26.68 | 26.32 | 26.55 | 501,822 | +0.24(+0.90%) |
Dec 23, 2020 | 25.68 | 26.40 | 25.63 | 26.32 | 1,120,870 | +0.73(+2.85%) |
Dec 22, 2020 | 25.90 | 26.02 | 25.50 | 25.59 | 1,274,264 | -0.39(-1.50%) |
Dec 21, 2020 | 26.05 | 26.16 | 25.62 | 25.98 | 1,326,206 | -0.38(-1.44%) |
Dec 18, 2020 | 26.65 | 26.95 | 26.21 | 26.35 | 3,106,152 | -0.35(-1.31%) |
Dec 17, 2020 | 26.84 | 26.85 | 26.15 | 26.71 | 2,181,863 | +0.05(+0.18%) |
Dec 16, 2020 | 26.80 | 26.97 | 26.55 | 26.66 | 1,029,824 | -0.09(-0.35%) |
Dec 15, 2020 | 27.00 | 27.02 | 26.19 | 26.75 | 1,313,089 | -0.12(-0.46%) |
Dec 14, 2020 | 27.59 | 27.68 | 26.86 | 26.88 | 1,146,493 | -0.36(-1.32%) |
Dec 11, 2020 | 26.95 | 27.28 | 26.71 | 27.24 | 1,532,566 | +0.03(+0.12%) |
Dec 10, 2020 | 26.99 | 27.30 | 26.89 | 27.20 | 1,034,574 | -0.04(-0.16%) |
Dec 09, 2020 | 27.55 | 27.65 | 27.10 | 27.25 | 1,688,996 | -0.16(-0.59%) |
Dec 08, 2020 | 27.71 | 27.85 | 27.27 | 27.41 | 1,659,343 | -0.39(-1.40%) |
Dec 07, 2020 | 27.51 | 27.92 | 27.43 | 27.80 | 2,110,114 | +0.05(+0.19%) |
Dec 04, 2020 | 28.47 | 28.47 | 27.68 | 27.74 | 1,930,839 | -0.49(-1.73%) |
Dec 03, 2020 | 28.55 | 28.84 | 28.17 | 28.23 | 1,204,254 | -0.27(-0.93%) |
Dec 02, 2020 | 28.18 | 28.52 | 27.75 | 28.50 | 1,161,115 | +0.33(+1.18%) |
Dec 01, 2020 | 27.17 | 28.49 | 27.10 | 28.17 | 1,514,892 | +1.25(+4.65%) |
Nov 30, 2020 | 27.05 | 27.32 | 26.83 | 26.91 | 2,261,640 | -0.33(-1.22%) |
Nov 27, 2020 | 27.39 | 27.59 | 27.18 | 27.25 | 533,561 | -0.22(-0.79%) |
Nov 25, 2020 | 27.48 | 27.50 | 27.17 | 27.46 | 850,324 | -0.24(-0.86%) |
Nov 24, 2020 | 26.89 | 27.87 | 26.71 | 27.70 | 1,709,739 | +1.11(+4.17%) |
Nov 23, 2020 | 26.04 | 26.79 | 25.98 | 26.59 | 1,078,126 | +0.57(+2.19%) |
Nov 20, 2020 | 25.83 | 26.16 | 25.67 | 26.02 | 1,316,294 | +0.16(+0.62%) |
Nov 19, 2020 | 25.61 | 26.07 | 25.56 | 25.86 | 1,059,724 | +0.13(+0.52%) |
Nov 18, 2020 | 26.24 | 26.32 | 25.73 | 25.73 | 1,879,336 | -0.49(-1.88%) |
Nov 17, 2020 | 25.17 | 26.29 | 24.86 | 26.22 | 1,688,579 | +0.85(+3.36%) |
Nov 16, 2020 | 25.18 | 25.84 | 25.06 | 25.37 | 2,209,230 | +0.51(+2.06%) |
Nov 13, 2020 | 24.12 | 25.01 | 24.12 | 24.86 | 3,273,285 | +0.72(+2.99%) |
Nov 12, 2020 | 25.52 | 25.57 | 23.96 | 24.14 | 2,374,173 | -1.61(-6.26%) |
Nov 11, 2020 | 25.36 | 25.85 | 25.03 | 25.75 | 1,283,165 | +0.43(+1.69%) |
Nov 10, 2020 | 24.49 | 25.54 | 24.43 | 25.32 | 1,644,885 | +0.48(+1.95%) |
Nov 09, 2020 | 25.32 | 25.94 | 24.51 | 24.84 | 2,412,112 | +0.55(+2.28%) |
Nov 06, 2020 | 24.89 | 24.97 | 24.07 | 24.28 | 1,476,257 | -0.73(-2.90%) |
Nov 05, 2020 | 24.34 | 25.06 | 23.97 | 25.01 | 1,350,171 | +0.89(+3.70%) |
Nov 04, 2020 | 25.76 | 25.76 | 23.81 | 24.12 | 3,017,263 | -1.20(-4.76%) |
Nov 03, 2020 | 26.83 | 27.37 | 24.85 | 25.32 | 1,534,185 | -0.18(-0.71%) |
Nov 02, 2020 | 25.07 | 25.61 | 24.64 | 25.50 | 2,641,301 | +0.71(+2.87%) |
Oct 30, 2020 | 23.97 | 24.81 | 23.97 | 24.79 | 2,329,535 | +0.71(+2.95%) |
Oct 29, 2020 | 23.61 | 24.22 | 23.53 | 24.08 | 1,697,178 | +0.35(+1.48%) |
Oct 28, 2020 | 24.23 | 24.50 | 23.69 | 23.73 | 2,157,565 | -0.92(-3.75%) |
Oct 27, 2020 | 24.75 | 24.84 | 24.54 | 24.65 | 1,242,963 | -0.18(-0.71%) |
Oct 26, 2020 | 25.32 | 25.48 | 24.61 | 24.83 | 2,667,668 | -0.72(-2.80%) |
Oct 23, 2020 | 25.91 | 26.14 | 25.31 | 25.54 | 1,859,241 | -0.45(-1.73%) |
Oct 22, 2020 | 25.36 | 26.20 | 25.36 | 25.99 | 1,929,443 | +0.63(+2.47%) |
Oct 21, 2020 | 24.74 | 25.46 | 24.57 | 25.37 | 847,114 | +0.54(+2.18%) |
Oct 20, 2020 | 25.17 | 25.17 | 24.74 | 24.83 | 1,536,976 | -0.07(-0.27%) |
Oct 19, 2020 | 25.79 | 25.84 | 24.85 | 24.89 | 878,619 | -0.83(-3.21%) |
Oct 16, 2020 | 25.90 | 26.01 | 25.43 | 25.72 | 754,367 | -0.08(-0.29%) |
Oct 15, 2020 | 25.53 | 25.82 | 25.24 | 25.80 | 1,046,077 | +0.07(+0.26%) |
Oct 14, 2020 | 26.05 | 26.31 | 25.68 | 25.73 | 1,002,213 | -0.32(-1.24%) |
Oct 13, 2020 | 27.58 | 27.58 | 26.01 | 26.05 | 1,655,624 | -1.57(-5.70%) |
Oct 12, 2020 | 27.91 | 27.98 | 27.46 | 27.63 | 1,321,356 | -0.07(-0.24%) |
Oct 09, 2020 | 28.36 | 28.49 | 27.65 | 27.69 | 976,544 | -0.41(-1.45%) |
Oct 08, 2020 | 27.83 | 28.12 | 27.56 | 28.10 | 761,005 | +0.49(+1.79%) |
Oct 07, 2020 | 27.20 | 27.77 | 26.88 | 27.61 | 1,112,247 | +0.94(+3.52%) |
Oct 06, 2020 | 27.47 | 27.67 | 26.56 | 26.67 | 1,531,503 | -0.73(-2.67%) |
Oct 05, 2020 | 26.95 | 27.45 | 26.73 | 27.40 | 634,025 | +0.68(+2.56%) |
Oct 02, 2020 | 26.47 | 26.95 | 26.21 | 26.71 | 1,170,672 | -0.04(-0.14%) |