Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.47 | 26.47 | 26.47 | 3,083,818 | +0.43(+1.66%) | |
Dec 30, 2020 | 25.74 | 26.08 | 25.70 | 26.04 | 3,083,818 | +0.35(+1.35%) |
Dec 29, 2020 | 25.68 | 26.02 | 25.53 | 25.70 | 5,633,245 | +0.08(+0.30%) |
Dec 28, 2020 | 25.75 | 26.28 | 25.50 | 25.62 | 4,769,821 | -0.05(-0.20%) |
Dec 24, 2020 | 25.42 | 25.73 | 25.26 | 25.67 | 2,238,278 | +0.34(+1.33%) |
Dec 23, 2020 | 26.10 | 26.19 | 25.33 | 25.33 | 5,572,564 | -0.57(-2.20%) |
Dec 22, 2020 | 25.86 | 26.02 | 25.69 | 25.90 | 4,786,134 | -0.03(-0.13%) |
Dec 21, 2020 | 25.96 | 26.02 | 25.55 | 25.94 | 7,364,562 | -0.30(-1.15%) |
Dec 18, 2020 | 26.33 | 26.67 | 26.05 | 26.24 | 10,417,899 | -0.14(-0.52%) |
Dec 17, 2020 | 26.88 | 27.10 | 26.37 | 26.38 | 4,355,856 | -0.35(-1.33%) |
Dec 16, 2020 | 27.20 | 27.42 | 26.67 | 26.73 | 6,037,342 | -0.42(-1.56%) |
Dec 15, 2020 | 26.32 | 27.17 | 26.18 | 27.16 | 5,261,980 | +0.91(+3.46%) |
Dec 14, 2020 | 26.55 | 26.88 | 26.22 | 26.25 | 4,484,184 | -0.03(-0.10%) |
Dec 11, 2020 | 26.03 | 26.60 | 26.02 | 26.28 | 5,647,436 | +0.14(+0.53%) |
Dec 10, 2020 | 26.55 | 26.66 | 26.01 | 26.14 | 5,758,308 | -0.36(-1.37%) |
Dec 09, 2020 | 26.42 | 26.88 | 26.28 | 26.50 | 11,058,579 | +0.33(+1.26%) |
Dec 08, 2020 | 25.30 | 26.33 | 25.26 | 26.17 | 8,985,625 | +0.68(+2.68%) |
Dec 07, 2020 | 25.01 | 25.58 | 24.91 | 25.49 | 10,138,148 | +0.45(+1.80%) |
Dec 04, 2020 | 24.13 | 25.15 | 24.09 | 25.04 | 9,111,051 | +0.91(+3.76%) |
Dec 03, 2020 | 23.63 | 24.16 | 23.40 | 24.13 | 6,716,039 | +0.50(+2.12%) |
Dec 02, 2020 | 23.44 | 23.65 | 23.22 | 23.63 | 4,714,561 | +0.13(+0.55%) |
Dec 01, 2020 | 22.89 | 23.53 | 22.72 | 23.50 | 10,673,985 | +0.53(+2.30%) |
Nov 30, 2020 | 23.01 | 23.27 | 22.74 | 22.97 | 9,854,750 | -0.14(-0.60%) |
Nov 27, 2020 | 22.99 | 23.23 | 22.91 | 23.11 | 2,760,879 | +0.14(+0.60%) |
Nov 25, 2020 | 23.04 | 23.17 | 22.63 | 22.97 | 8,811,596 | -0.09(-0.38%) |
Nov 24, 2020 | 24.04 | 24.13 | 23.03 | 23.06 | 16,596,239 | -0.91(-3.79%) |
Nov 23, 2020 | 24.26 | 24.34 | 23.94 | 23.97 | 6,737,298 | -0.25(-1.04%) |
Nov 20, 2020 | 24.55 | 24.61 | 23.62 | 24.22 | 26,728,694 | -0.90(-3.58%) |
Nov 19, 2020 | 24.68 | 25.14 | 24.49 | 25.12 | 6,683,403 | +0.42(+1.72%) |
Nov 18, 2020 | 24.96 | 25.20 | 24.58 | 24.69 | 8,743,673 | -0.16(-0.66%) |
Nov 17, 2020 | 24.65 | 25.13 | 24.55 | 24.86 | 8,917,606 | +0.21(+0.84%) |
Nov 16, 2020 | 25.90 | 25.90 | 24.36 | 24.65 | 13,531,291 | -0.87(-3.42%) |
Nov 13, 2020 | 25.61 | 25.73 | 25.33 | 25.52 | 4,503,150 | +0.16(+0.61%) |
Nov 12, 2020 | 25.61 | 25.67 | 24.93 | 25.37 | 10,028,055 | -0.40(-1.54%) |
Nov 11, 2020 | 25.36 | 25.78 | 25.21 | 25.77 | 6,368,628 | +0.42(+1.64%) |
Nov 10, 2020 | 25.70 | 25.83 | 25.18 | 25.35 | 9,847,792 | -0.18(-0.71%) |
Nov 09, 2020 | 25.99 | 26.86 | 25.41 | 25.53 | 9,513,199 | +0.39(+1.55%) |
Nov 06, 2020 | 25.45 | 25.81 | 25.08 | 25.14 | 6,989,663 | -0.28(-1.09%) |
Nov 05, 2020 | 25.23 | 25.93 | 25.19 | 25.42 | 6,735,695 | +0.62(+2.51%) |
Nov 04, 2020 | 25.51 | 25.76 | 24.78 | 24.80 | 7,126,773 | -0.90(-3.52%) |
Nov 03, 2020 | 25.91 | 26.03 | 25.56 | 25.70 | 5,307,131 | +0.16(+0.63%) |
Nov 02, 2020 | 25.64 | 26.24 | 25.36 | 25.54 | 8,486,155 | +0.18(+0.71%) |
Oct 30, 2020 | 26.16 | 26.86 | 25.23 | 25.36 | 23,779,382 | -1.78(-6.57%) |
Oct 29, 2020 | 27.04 | 27.56 | 26.50 | 27.14 | 10,108,315 | +0.04(+0.16%) |
Oct 28, 2020 | 28.16 | 28.21 | 26.92 | 27.10 | 9,108,600 | -1.39(-4.88%) |
Oct 27, 2020 | 28.48 | 28.68 | 28.23 | 28.49 | 6,176,183 | +0.06(+0.21%) |
Oct 26, 2020 | 28.19 | 28.52 | 27.94 | 28.43 | 8,406,238 | +0.02(+0.06%) |
Oct 23, 2020 | 28.29 | 28.46 | 28.01 | 28.41 | 5,170,995 | +0.23(+0.82%) |
Oct 22, 2020 | 27.62 | 28.39 | 27.52 | 28.18 | 7,146,266 | +0.60(+2.17%) |
Oct 21, 2020 | 27.02 | 27.60 | 27.01 | 27.59 | 10,083,657 | +0.43(+1.57%) |
Oct 20, 2020 | 27.52 | 27.66 | 27.12 | 27.16 | 6,651,053 | +0.09(+0.32%) |
Oct 19, 2020 | 27.05 | 27.44 | 26.94 | 27.08 | 8,229,131 | +0.03(+0.13%) |
Oct 16, 2020 | 26.94 | 27.29 | 26.73 | 27.04 | 4,582,924 | +0.15(+0.57%) |
Oct 15, 2020 | 26.66 | 27.04 | 26.58 | 26.89 | 3,308,766 | +0.07(+0.25%) |
Oct 14, 2020 | 26.78 | 27.04 | 25.91 | 26.82 | 5,310,873 | +0.10(+0.38%) |
Oct 13, 2020 | 26.50 | 26.81 | 26.34 | 26.72 | 5,035,806 | +0.04(+0.16%) |
Oct 12, 2020 | 26.56 | 26.90 | 26.52 | 26.67 | 6,401,996 | +0.03(+0.13%) |
Oct 09, 2020 | 26.76 | 26.95 | 26.50 | 26.64 | 5,162,205 | -0.05(-0.19%) |
Oct 08, 2020 | 26.17 | 26.76 | 26.11 | 26.69 | 3,984,893 | +0.61(+2.36%) |
Oct 07, 2020 | 26.09 | 26.25 | 25.91 | 26.08 | 4,582,865 | +0.13(+0.49%) |
Oct 06, 2020 | 25.56 | 26.26 | 25.45 | 25.95 | 6,216,116 | +0.43(+1.67%) |
Oct 05, 2020 | 25.31 | 25.63 | 25.10 | 25.52 | 3,373,371 | +0.33(+1.32%) |
Oct 02, 2020 | 24.38 | 25.39 | 24.23 | 25.19 | 4,699,999 | +0.65(+2.64%) |