Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.44 | 22.44 | 22.44 | 3,826,960 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.55 | 22.72 | 22.55 | 22.59 | 3,826,960 | +0.49(+2.22%) |
Dec 29, 2020 | 22.20 | 22.23 | 22.10 | 22.10 | 3,533,757 | -0.03(-0.12%) |
Dec 28, 2020 | 22.24 | 22.28 | 22.13 | 22.13 | 4,034,358 | +0.17(+0.79%) |
Dec 24, 2020 | 21.90 | 21.96 | 21.89 | 21.95 | 1,994,628 | +0.19(+0.88%) |
Dec 23, 2020 | 21.75 | 21.77 | 21.71 | 21.76 | 4,175,765 | +0.25(+1.14%) |
Dec 22, 2020 | 21.52 | 21.55 | 21.48 | 21.52 | 5,634,340 | -0.17(-0.80%) |
Dec 21, 2020 | 21.72 | 21.78 | 21.65 | 21.69 | 6,672,486 | -0.18(-0.83%) |
Dec 18, 2020 | 21.89 | 21.91 | 21.83 | 21.87 | 6,219,226 | -0.11(-0.50%) |
Dec 17, 2020 | 21.99 | 22.00 | 21.94 | 21.98 | 5,405,389 | +0.05(+0.25%) |
Dec 16, 2020 | 22.00 | 22.00 | 21.88 | 21.93 | 2,977,833 | +0.05(+0.25%) |
Dec 15, 2020 | 21.84 | 21.88 | 21.75 | 21.87 | 4,559,961 | -0.04(-0.17%) |
Dec 14, 2020 | 22.00 | 22.03 | 21.91 | 21.91 | 5,748,586 | +0.04(+0.20%) |
Dec 11, 2020 | 21.95 | 21.95 | 21.83 | 21.86 | 5,138,773 | -0.15(-0.70%) |
Dec 10, 2020 | 21.89 | 22.06 | 21.88 | 22.02 | 3,211,759 | +0.25(+1.16%) |
Dec 09, 2020 | 21.87 | 21.87 | 21.68 | 21.76 | 4,813,925 | -0.05(-0.21%) |
Dec 08, 2020 | 21.78 | 21.82 | 21.69 | 21.81 | 2,854,496 | -0.07(-0.33%) |
Dec 07, 2020 | 21.80 | 21.91 | 21.80 | 21.88 | 4,283,170 | -0.18(-0.82%) |
Dec 04, 2020 | 21.92 | 22.08 | 21.90 | 22.06 | 3,645,902 | +0.23(+1.03%) |
Dec 03, 2020 | 21.90 | 21.94 | 21.80 | 21.84 | 4,931,149 | +0.05(+0.25%) |
Dec 02, 2020 | 21.80 | 21.87 | 21.77 | 21.78 | 5,249,727 | -0.03(-0.12%) |
Dec 01, 2020 | 21.81 | 21.88 | 21.77 | 21.81 | 4,307,045 | +0.34(+1.60%) |
Nov 30, 2020 | 21.75 | 21.76 | 21.47 | 21.47 | 6,380,301 | -0.66(-2.98%) |
Nov 27, 2020 | 22.03 | 22.14 | 22.00 | 22.13 | 3,353,446 | +0.02(+0.08%) |
Nov 25, 2020 | 22.04 | 22.14 | 22.04 | 22.11 | 3,898,575 | +0.03(+0.12%) |
Nov 24, 2020 | 22.04 | 22.09 | 21.98 | 22.08 | 4,405,171 | +0.38(+1.75%) |
Nov 23, 2020 | 21.77 | 21.79 | 21.67 | 21.70 | 5,004,223 | -0.36(-1.64%) |
Nov 20, 2020 | 22.05 | 22.09 | 22.03 | 22.06 | 5,697,533 | +0.12(+0.53%) |
Nov 19, 2020 | 21.93 | 21.98 | 21.89 | 21.95 | 4,009,371 | +0.04(+0.16%) |
Nov 18, 2020 | 22.05 | 22.08 | 21.90 | 21.91 | 5,412,776 | -0.04(-0.16%) |
Nov 17, 2020 | 21.86 | 22.03 | 21.84 | 21.95 | 7,939,972 | +0.13(+0.58%) |
Nov 16, 2020 | 21.75 | 21.87 | 21.73 | 21.82 | 9,099,757 | +0.31(+1.43%) |
Nov 13, 2020 | 21.39 | 21.55 | 21.33 | 21.51 | 10,892,937 | +0.26(+1.23%) |
Nov 12, 2020 | 21.39 | 21.39 | 21.22 | 21.25 | 11,182,112 | -0.34(-1.59%) |
Nov 11, 2020 | 21.56 | 21.60 | 21.41 | 21.59 | 12,912,481 | +0.05(+0.21%) |
Nov 10, 2020 | 21.43 | 21.65 | 21.39 | 21.55 | 12,320,585 | +0.46(+2.18%) |
Nov 09, 2020 | 21.32 | 21.37 | 21.07 | 21.09 | 12,382,955 | +0.47(+2.28%) |
Nov 06, 2020 | 20.60 | 20.70 | 20.52 | 20.62 | 6,695,034 | -0.19(-0.91%) |
Nov 05, 2020 | 20.84 | 20.91 | 20.74 | 20.81 | 6,869,507 | +0.25(+1.23%) |
Nov 04, 2020 | 20.33 | 20.64 | 20.32 | 20.56 | 8,716,842 | +0.55(+2.75%) |
Nov 03, 2020 | 19.93 | 20.06 | 19.85 | 20.01 | 6,340,948 | +0.39(+1.98%) |
Nov 02, 2020 | 19.56 | 19.64 | 19.49 | 19.62 | 6,440,732 | +0.22(+1.12%) |
Oct 30, 2020 | 19.46 | 19.48 | 19.33 | 19.40 | 6,702,570 | -0.25(-1.29%) |
Oct 29, 2020 | 19.65 | 19.74 | 19.59 | 19.65 | 8,624,570 | +0.09(+0.46%) |
Oct 28, 2020 | 19.64 | 19.69 | 19.56 | 19.56 | 5,471,899 | -0.23(-1.18%) |
Oct 27, 2020 | 19.78 | 19.83 | 19.77 | 19.80 | 5,839,168 | -0.17(-0.86%) |
Oct 26, 2020 | 19.93 | 20.04 | 19.82 | 19.97 | 3,998,246 | -0.08(-0.40%) |
Oct 23, 2020 | 20.01 | 20.07 | 19.96 | 20.05 | 4,822,490 | +0.09(+0.45%) |
Oct 22, 2020 | 19.98 | 20.02 | 19.93 | 19.96 | 3,097,585 | +0.14(+0.68%) |
Oct 21, 2020 | 19.83 | 19.91 | 19.81 | 19.82 | 5,709,296 | -0.01(-0.05%) |
Oct 20, 2020 | 19.77 | 19.91 | 19.77 | 19.83 | 7,452,858 | +0.10(+0.50%) |
Oct 19, 2020 | 19.86 | 19.89 | 19.67 | 19.73 | 7,894,118 | -0.03(-0.14%) |
Oct 16, 2020 | 19.87 | 19.87 | 19.73 | 19.76 | 8,576,554 | -0.04(-0.18%) |
Oct 15, 2020 | 19.79 | 19.82 | 19.71 | 19.80 | 4,309,558 | -0.31(-1.53%) |
Oct 14, 2020 | 20.20 | 20.24 | 20.09 | 20.10 | 4,693,033 | -0.11(-0.54%) |
Oct 13, 2020 | 20.26 | 20.27 | 20.16 | 20.21 | 4,626,664 | -0.05(-0.27%) |
Oct 12, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 6,993,696 | +0.05(+0.27%) |
Oct 09, 2020 | 20.13 | 20.25 | 20.10 | 20.21 | 3,807,480 | -0.09(-0.44%) |
Oct 08, 2020 | 20.19 | 20.32 | 20.18 | 20.30 | 6,845,872 | +0.03(+0.13%) |
Oct 07, 2020 | 20.30 | 20.33 | 20.22 | 20.28 | 5,896,743 | +0.19(+0.94%) |
Oct 06, 2020 | 20.19 | 20.21 | 20.08 | 20.09 | 5,660,352 | -0.04(-0.18%) |
Oct 05, 2020 | 19.94 | 20.13 | 19.92 | 20.12 | 6,084,066 | +0.23(+1.18%) |
Oct 02, 2020 | 19.77 | 20.00 | 19.77 | 19.89 | 4,957,803 | -0.11(-0.54%) |