Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.38 | 25.38 | 25.38 | 20,358 | -0.12(-0.46%) | |
Dec 30, 2020 | 25.52 | 25.59 | 25.46 | 25.50 | 20,358 | +0.09(+0.36%) |
Dec 29, 2020 | 25.50 | 25.50 | 25.35 | 25.41 | 12,168 | +0.14(+0.57%) |
Dec 28, 2020 | 25.31 | 25.32 | 25.24 | 25.27 | 13,300 | +0.18(+0.72%) |
Dec 24, 2020 | 25.11 | 25.11 | 24.97 | 25.08 | 11,378 | -0.04(-0.17%) |
Dec 23, 2020 | 25.05 | 25.15 | 25.05 | 25.13 | 9,720 | +0.17(+0.68%) |
Dec 22, 2020 | 24.86 | 24.96 | 24.83 | 24.96 | 11,685 | +0.04(+0.18%) |
Dec 21, 2020 | 24.81 | 24.93 | 24.67 | 24.91 | 9,278 | -0.31(-1.22%) |
Dec 18, 2020 | 25.29 | 25.34 | 25.14 | 25.22 | 19,043 | -0.05(-0.22%) |
Dec 17, 2020 | 25.33 | 25.33 | 25.25 | 25.27 | 22,354 | +0.08(+0.31%) |
Dec 16, 2020 | 25.03 | 25.24 | 25.03 | 25.20 | 7,706 | +0.09(+0.36%) |
Dec 15, 2020 | 25.06 | 25.11 | 24.97 | 25.10 | 8,268 | +0.16(+0.64%) |
Dec 14, 2020 | 25.06 | 25.06 | 24.94 | 24.94 | 31,892 | -0.04(-0.17%) |
Dec 11, 2020 | 24.95 | 25.02 | 24.90 | 24.99 | 47,079 | -0.12(-0.48%) |
Dec 10, 2020 | 25.00 | 25.11 | 25.00 | 25.11 | 14,715 | +0.11(+0.45%) |
Dec 09, 2020 | 25.14 | 25.14 | 24.91 | 25.00 | 14,444 | -0.06(-0.23%) |
Dec 08, 2020 | 24.92 | 25.05 | 24.92 | 25.05 | 10,859 | +0.09(+0.36%) |
Dec 07, 2020 | 24.96 | 25.04 | 24.91 | 24.96 | 14,512 | -0.08(-0.34%) |
Dec 04, 2020 | 25.04 | 25.05 | 25.00 | 25.05 | 4,610 | +0.18(+0.71%) |
Dec 03, 2020 | 24.98 | 24.98 | 24.85 | 24.87 | 10,681 | +0.03(+0.14%) |
Dec 02, 2020 | 24.78 | 24.88 | 24.75 | 24.84 | 32,870 | +0.01(+0.03%) |
Dec 01, 2020 | 24.81 | 24.92 | 24.79 | 24.83 | 9,714 | +0.35(+1.44%) |
Nov 30, 2020 | 24.70 | 24.72 | 24.45 | 24.48 | 10,611 | -0.44(-1.75%) |
Nov 27, 2020 | 24.81 | 24.93 | 24.81 | 24.91 | 12,619 | +0.12(+0.49%) |
Nov 25, 2020 | 24.67 | 24.81 | 24.67 | 24.79 | 46,351 | -0.08(-0.31%) |
Nov 24, 2020 | 24.72 | 24.87 | 24.72 | 24.87 | 29,189 | +0.29(+1.19%) |
Nov 23, 2020 | 24.62 | 24.67 | 24.53 | 24.58 | 10,773 | +0.03(+0.14%) |
Nov 20, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 5,581 | +0.14(+0.57%) |
Nov 19, 2020 | 24.33 | 24.40 | 24.33 | 24.40 | 9,819 | +0.09(+0.38%) |
Nov 18, 2020 | 24.48 | 24.49 | 24.31 | 24.31 | 12,280 | -0.12(-0.50%) |
Nov 17, 2020 | 24.36 | 24.49 | 24.30 | 24.43 | 15,086 | -0.02(-0.10%) |
Nov 16, 2020 | 24.49 | 24.49 | 24.37 | 24.46 | 23,107 | +0.27(+1.12%) |
Nov 13, 2020 | 24.11 | 24.20 | 24.11 | 24.19 | 23,660 | +0.27(+1.15%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.86 | 23.91 | 15,714 | -0.28(-1.17%) |
Nov 11, 2020 | 24.10 | 24.24 | 24.10 | 24.20 | 22,467 | +0.14(+0.58%) |
Nov 10, 2020 | 23.98 | 24.10 | 23.94 | 24.06 | 25,556 | +0.12(+0.48%) |
Nov 09, 2020 | 24.21 | 24.23 | 23.94 | 23.94 | 34,597 | +0.57(+2.44%) |
Nov 06, 2020 | 23.33 | 23.39 | 23.31 | 23.37 | 19,899 | +0.12(+0.53%) |
Nov 05, 2020 | 23.32 | 23.32 | 23.16 | 23.25 | 12,838 | +0.28(+1.21%) |
Nov 04, 2020 | 22.81 | 23.07 | 22.76 | 22.97 | 14,104 | +0.33(+1.48%) |
Nov 03, 2020 | 22.49 | 22.64 | 22.49 | 22.63 | 11,221 | +0.35(+1.57%) |
Nov 02, 2020 | 22.25 | 22.29 | 22.19 | 22.28 | 17,321 | +0.33(+1.51%) |
Oct 30, 2020 | 22.00 | 22.04 | 21.85 | 21.95 | 24,753 | -0.22(-0.98%) |
Oct 29, 2020 | 21.98 | 22.20 | 21.96 | 22.17 | 23,334 | +0.23(+1.07%) |
Oct 28, 2020 | 22.19 | 22.19 | 21.93 | 21.93 | 33,217 | -0.53(-2.38%) |
Oct 27, 2020 | 22.56 | 22.57 | 22.46 | 22.47 | 23,122 | -0.17(-0.75%) |
Oct 26, 2020 | 22.73 | 22.73 | 22.50 | 22.64 | 28,015 | -0.30(-1.33%) |
Oct 23, 2020 | 22.94 | 22.94 | 22.85 | 22.94 | 6,916 | +0.10(+0.45%) |
Oct 22, 2020 | 22.77 | 22.87 | 22.77 | 22.84 | 7,457 | +0.03(+0.12%) |
Oct 21, 2020 | 22.92 | 22.92 | 22.80 | 22.81 | 13,028 | -0.16(-0.70%) |
Oct 20, 2020 | 23.03 | 23.07 | 22.97 | 22.97 | 18,316 | +0.14(+0.63%) |
Oct 19, 2020 | 23.05 | 23.05 | 22.83 | 22.83 | 9,154 | -0.18(-0.78%) |
Oct 16, 2020 | 23.05 | 23.05 | 22.98 | 23.01 | 6,188 | +0.07(+0.29%) |
Oct 15, 2020 | 22.76 | 22.94 | 22.76 | 22.94 | 8,291 | -0.15(-0.64%) |
Oct 14, 2020 | 23.22 | 23.22 | 23.08 | 23.09 | 10,370 | -0.11(-0.49%) |
Oct 13, 2020 | 23.22 | 23.23 | 23.16 | 23.21 | 10,513 | -0.07(-0.31%) |
Oct 12, 2020 | 23.18 | 23.32 | 23.18 | 23.28 | 2,397 | +0.10(+0.44%) |
Oct 09, 2020 | 22.99 | 23.18 | 22.99 | 23.17 | 199,601 | +0.16(+0.68%) |
Oct 08, 2020 | 22.99 | 23.02 | 22.99 | 23.02 | 9,141 | +0.13(+0.57%) |
Oct 07, 2020 | 22.84 | 22.89 | 22.81 | 22.89 | 15,599 | +0.21(+0.91%) |
Oct 06, 2020 | 22.83 | 22.84 | 22.68 | 22.68 | 5,179 | -0.05(-0.22%) |
Oct 05, 2020 | 22.66 | 22.73 | 22.64 | 22.73 | 10,319 | +0.21(+0.91%) |
Oct 02, 2020 | 22.36 | 22.55 | 22.36 | 22.52 | 10,435 | -0.04(-0.18%) |