Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.14 | 28.14 | 28.14 | 1,365,536 | +0.12(+0.44%) | |
Dec 30, 2020 | 27.85 | 28.09 | 27.85 | 28.02 | 1,367,822 | +0.15(+0.54%) |
Dec 29, 2020 | 28.05 | 28.14 | 27.63 | 27.87 | 1,037,175 | -0.08(-0.30%) |
Dec 28, 2020 | 27.67 | 27.97 | 27.55 | 27.95 | 875,487 | +0.36(+1.29%) |
Dec 24, 2020 | 27.53 | 27.69 | 27.37 | 27.60 | 735,658 | +0.18(+0.65%) |
Dec 23, 2020 | 28.00 | 28.16 | 27.41 | 27.42 | 1,587,045 | -0.52(-1.88%) |
Dec 22, 2020 | 27.56 | 27.94 | 27.40 | 27.94 | 1,710,211 | +0.32(+1.15%) |
Dec 21, 2020 | 26.90 | 27.72 | 26.75 | 27.62 | 1,810,537 | +0.35(+1.27%) |
Dec 18, 2020 | 28.15 | 28.15 | 27.16 | 27.28 | 4,126,267 | -0.69(-2.48%) |
Dec 17, 2020 | 28.16 | 28.29 | 27.73 | 27.97 | 1,565,598 | -0.09(-0.33%) |
Dec 16, 2020 | 28.19 | 28.59 | 27.94 | 28.07 | 1,553,601 | -0.10(-0.37%) |
Dec 15, 2020 | 27.92 | 28.17 | 27.26 | 28.17 | 1,936,861 | +0.32(+1.14%) |
Dec 14, 2020 | 27.68 | 28.06 | 27.66 | 27.85 | 2,291,097 | +0.22(+0.81%) |
Dec 11, 2020 | 27.07 | 27.77 | 27.07 | 27.62 | 1,630,324 | +0.40(+1.48%) |
Dec 10, 2020 | 27.47 | 27.49 | 27.02 | 27.22 | 1,531,667 | +0.14(+0.52%) |
Dec 09, 2020 | 27.18 | 27.32 | 26.62 | 27.08 | 1,908,735 | -0.08(-0.31%) |
Dec 08, 2020 | 27.63 | 27.78 | 27.12 | 27.17 | 1,685,502 | -0.51(-1.83%) |
Dec 07, 2020 | 27.57 | 28.00 | 27.52 | 27.67 | 1,037,149 | +0.01(+0.03%) |
Dec 04, 2020 | 27.29 | 27.79 | 27.29 | 27.66 | 1,650,827 | +0.64(+2.36%) |
Dec 03, 2020 | 26.78 | 27.20 | 26.69 | 27.03 | 2,378,307 | +0.06(+0.21%) |
Dec 02, 2020 | 27.22 | 27.59 | 26.89 | 26.97 | 2,055,105 | -0.23(-0.86%) |
Dec 01, 2020 | 27.08 | 27.22 | 26.85 | 27.20 | 2,305,730 | +0.31(+1.15%) |
Nov 30, 2020 | 26.73 | 27.00 | 26.62 | 26.89 | 2,284,911 | +0.18(+0.67%) |
Nov 27, 2020 | 27.04 | 27.19 | 26.65 | 26.72 | 858,678 | -0.31(-1.14%) |
Nov 25, 2020 | 26.96 | 27.20 | 26.74 | 27.03 | 1,391,974 | +0.22(+0.80%) |
Nov 24, 2020 | 26.53 | 26.86 | 26.41 | 26.81 | 2,855,466 | +0.40(+1.52%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.37 | 26.41 | 1,956,419 | -0.37(-1.40%) |
Nov 20, 2020 | 26.73 | 26.89 | 26.44 | 26.78 | 1,607,151 | +0.03(+0.11%) |
Nov 19, 2020 | 26.73 | 26.92 | 26.32 | 26.75 | 2,708,641 | +0.05(+0.18%) |
Nov 18, 2020 | 27.60 | 27.67 | 26.66 | 26.71 | 3,204,529 | -0.89(-3.22%) |
Nov 17, 2020 | 27.69 | 27.93 | 27.44 | 27.60 | 1,836,811 | -0.21(-0.74%) |
Nov 16, 2020 | 28.68 | 28.78 | 27.49 | 27.80 | 2,405,019 | -0.55(-1.95%) |
Nov 13, 2020 | 27.83 | 28.39 | 27.83 | 28.36 | 2,538,017 | +0.67(+2.44%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.59 | 27.68 | 2,205,050 | -0.35(-1.24%) |
Nov 11, 2020 | 27.36 | 28.18 | 27.03 | 28.03 | 2,964,143 | +0.86(+3.17%) |
Nov 10, 2020 | 27.14 | 27.18 | 26.12 | 27.17 | 7,472,539 | -0.07(-0.24%) |
Nov 09, 2020 | 29.55 | 30.00 | 26.58 | 27.23 | 4,948,305 | -1.40(-4.87%) |
Nov 06, 2020 | 28.09 | 29.22 | 27.44 | 28.63 | 2,347,295 | +0.60(+2.14%) |
Nov 05, 2020 | 27.62 | 28.07 | 27.58 | 28.03 | 2,606,335 | +0.48(+1.73%) |
Nov 04, 2020 | 26.90 | 27.61 | 26.83 | 27.55 | 2,004,276 | +0.68(+2.54%) |
Nov 03, 2020 | 26.84 | 27.06 | 26.58 | 26.87 | 2,060,126 | +0.29(+1.09%) |
Nov 02, 2020 | 26.66 | 26.94 | 26.36 | 26.58 | 2,534,663 | +0.10(+0.39%) |
Oct 30, 2020 | 26.68 | 26.73 | 26.24 | 26.47 | 1,895,370 | -0.22(-0.81%) |
Oct 29, 2020 | 26.34 | 26.82 | 25.95 | 26.69 | 1,839,819 | +0.40(+1.53%) |
Oct 28, 2020 | 26.55 | 26.77 | 26.15 | 26.29 | 1,942,199 | -0.69(-2.57%) |
Oct 27, 2020 | 27.60 | 27.88 | 26.97 | 26.98 | 1,636,807 | -0.75(-2.70%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.45 | 27.73 | 1,694,062 | -0.33(-1.17%) |
Oct 23, 2020 | 28.47 | 28.51 | 28.03 | 28.06 | 1,387,916 | -0.23(-0.83%) |
Oct 22, 2020 | 27.87 | 28.48 | 27.70 | 28.29 | 2,085,890 | +0.42(+1.51%) |
Oct 21, 2020 | 27.39 | 27.94 | 27.31 | 27.87 | 2,786,331 | +0.42(+1.54%) |
Oct 20, 2020 | 27.19 | 27.52 | 27.06 | 27.45 | 1,876,169 | +0.46(+1.70%) |
Oct 19, 2020 | 27.47 | 27.56 | 26.98 | 26.99 | 1,193,756 | -0.27(-1.00%) |
Oct 16, 2020 | 27.49 | 27.55 | 27.09 | 27.26 | 1,097,775 | -0.26(-0.95%) |
Oct 15, 2020 | 27.21 | 27.78 | 27.18 | 27.52 | 2,067,963 | +0.02(+0.07%) |
Oct 14, 2020 | 27.79 | 27.95 | 27.43 | 27.50 | 848,675 | -0.32(-1.14%) |
Oct 13, 2020 | 27.83 | 28.08 | 27.63 | 27.82 | 2,136,170 | -0.10(-0.37%) |
Oct 12, 2020 | 28.06 | 28.11 | 27.78 | 27.92 | 1,860,351 | -0.07(-0.27%) |
Oct 09, 2020 | 28.38 | 28.38 | 27.94 | 28.00 | 1,965,850 | -0.13(-0.47%) |
Oct 08, 2020 | 27.71 | 28.16 | 27.71 | 28.13 | 1,370,927 | +0.53(+1.93%) |
Oct 07, 2020 | 28.08 | 28.12 | 27.51 | 27.60 | 1,133,244 | -0.26(-0.94%) |
Oct 06, 2020 | 28.05 | 28.06 | 27.62 | 27.86 | 1,055,325 | -0.07(-0.27%) |
Oct 05, 2020 | 27.88 | 28.04 | 27.55 | 27.93 | 1,427,265 | +0.31(+1.12%) |
Oct 02, 2020 | 27.16 | 27.81 | 26.88 | 27.62 | 2,348,042 | +0.16(+0.58%) |