Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.28 | 26.28 | 26.28 | 253,338 | -0.01(-0.03%) | |
Dec 30, 2020 | 26.11 | 26.51 | 26.04 | 26.29 | 253,338 | +0.28(+1.07%) |
Dec 29, 2020 | 26.34 | 26.45 | 25.92 | 26.01 | 329,165 | -0.21(-0.82%) |
Dec 28, 2020 | 26.68 | 26.70 | 26.04 | 26.23 | 430,099 | -0.24(-0.91%) |
Dec 24, 2020 | 26.56 | 26.57 | 26.17 | 26.47 | 119,614 | +0.03(+0.10%) |
Dec 23, 2020 | 26.63 | 26.96 | 26.39 | 26.44 | 532,867 | +0.00(+0.00%) |
Dec 22, 2020 | 26.24 | 26.51 | 26.09 | 26.44 | 564,396 | +0.28(+1.06%) |
Dec 21, 2020 | 25.88 | 26.20 | 25.57 | 26.17 | 666,976 | -0.21(-0.78%) |
Dec 18, 2020 | 27.39 | 27.52 | 26.28 | 26.37 | 1,290,490 | -1.06(-3.85%) |
Dec 17, 2020 | 27.19 | 27.79 | 27.19 | 27.43 | 855,299 | +0.34(+1.25%) |
Dec 16, 2020 | 27.28 | 27.33 | 26.93 | 27.09 | 711,666 | -0.03(-0.10%) |
Dec 15, 2020 | 26.60 | 27.12 | 26.55 | 27.11 | 819,654 | +0.09(+0.33%) |
Dec 14, 2020 | 27.04 | 27.46 | 26.95 | 27.02 | 635,077 | -0.14(-0.52%) |
Dec 11, 2020 | 26.73 | 27.22 | 26.68 | 27.17 | 573,284 | +0.18(+0.66%) |
Dec 10, 2020 | 26.56 | 27.07 | 26.44 | 26.99 | 603,074 | +0.34(+1.26%) |
Dec 09, 2020 | 26.35 | 26.74 | 26.22 | 26.65 | 482,414 | +0.44(+1.69%) |
Dec 08, 2020 | 25.60 | 26.24 | 25.55 | 26.21 | 430,172 | +0.43(+1.65%) |
Dec 07, 2020 | 25.85 | 26.09 | 25.53 | 25.78 | 553,111 | -0.19(-0.72%) |
Dec 04, 2020 | 25.54 | 26.01 | 25.54 | 25.97 | 608,811 | +0.51(+1.98%) |
Dec 03, 2020 | 25.09 | 25.63 | 25.09 | 25.46 | 591,726 | +0.41(+1.63%) |
Dec 02, 2020 | 25.06 | 25.13 | 24.70 | 25.06 | 585,330 | -0.22(-0.88%) |
Dec 01, 2020 | 25.23 | 25.35 | 24.71 | 25.28 | 464,204 | +0.30(+1.21%) |
Nov 30, 2020 | 24.60 | 25.10 | 24.28 | 24.98 | 678,928 | +0.42(+1.70%) |
Nov 27, 2020 | 24.94 | 25.11 | 24.34 | 24.56 | 179,327 | -0.39(-1.56%) |
Nov 25, 2020 | 25.07 | 25.23 | 24.65 | 24.95 | 331,135 | -0.04(-0.14%) |
Nov 24, 2020 | 24.84 | 25.14 | 24.82 | 24.99 | 301,874 | +0.30(+1.22%) |
Nov 23, 2020 | 24.72 | 24.90 | 24.55 | 24.68 | 388,416 | +0.16(+0.65%) |
Nov 20, 2020 | 24.21 | 24.58 | 24.20 | 24.52 | 466,702 | +0.22(+0.91%) |
Nov 19, 2020 | 24.17 | 24.45 | 23.95 | 24.30 | 317,682 | +0.04(+0.18%) |
Nov 18, 2020 | 24.49 | 24.65 | 24.26 | 24.26 | 332,888 | -0.29(-1.19%) |
Nov 17, 2020 | 24.44 | 24.69 | 24.12 | 24.55 | 468,514 | -0.09(-0.36%) |
Nov 16, 2020 | 24.76 | 25.01 | 24.40 | 24.64 | 508,655 | +0.42(+1.72%) |
Nov 13, 2020 | 23.93 | 24.45 | 23.67 | 24.22 | 450,236 | +0.43(+1.83%) |
Nov 12, 2020 | 24.12 | 24.23 | 23.55 | 23.79 | 487,156 | -0.35(-1.47%) |
Nov 11, 2020 | 23.77 | 24.21 | 23.38 | 24.14 | 574,081 | +0.60(+2.56%) |
Nov 10, 2020 | 23.27 | 23.57 | 23.05 | 23.54 | 309,753 | +0.33(+1.41%) |
Nov 09, 2020 | 24.37 | 25.15 | 23.14 | 23.21 | 535,667 | +0.20(+0.89%) |
Nov 06, 2020 | 23.43 | 23.48 | 22.88 | 23.01 | 222,072 | -0.36(-1.56%) |
Nov 05, 2020 | 23.21 | 23.41 | 22.94 | 23.37 | 266,633 | +0.43(+1.89%) |
Nov 04, 2020 | 23.13 | 23.15 | 22.86 | 22.94 | 391,540 | -0.27(-1.18%) |
Nov 03, 2020 | 22.95 | 23.30 | 22.76 | 23.21 | 476,747 | +0.62(+2.75%) |
Nov 02, 2020 | 22.76 | 23.13 | 22.39 | 22.59 | 410,204 | +0.09(+0.39%) |
Oct 30, 2020 | 22.84 | 23.31 | 22.21 | 22.50 | 435,799 | -0.51(-2.23%) |
Oct 29, 2020 | 22.63 | 23.09 | 22.40 | 23.02 | 472,831 | +0.14(+0.62%) |
Oct 28, 2020 | 23.00 | 23.45 | 22.82 | 22.88 | 436,518 | -0.53(-2.27%) |
Oct 27, 2020 | 23.81 | 23.81 | 23.27 | 23.41 | 536,897 | -0.46(-1.93%) |
Oct 26, 2020 | 24.53 | 24.68 | 23.70 | 23.87 | 355,836 | -0.98(-3.93%) |
Oct 23, 2020 | 25.06 | 25.20 | 24.62 | 24.84 | 195,117 | -0.09(-0.36%) |
Oct 22, 2020 | 24.55 | 24.99 | 24.40 | 24.93 | 489,028 | +0.37(+1.52%) |
Oct 21, 2020 | 25.26 | 25.65 | 24.55 | 24.56 | 472,752 | -0.70(-2.77%) |
Oct 20, 2020 | 24.72 | 25.30 | 24.72 | 25.26 | 511,416 | +0.79(+3.22%) |
Oct 19, 2020 | 24.76 | 24.95 | 24.44 | 24.47 | 299,020 | -0.10(-0.40%) |
Oct 16, 2020 | 24.83 | 24.87 | 24.57 | 24.57 | 247,787 | -0.31(-1.25%) |
Oct 15, 2020 | 24.63 | 25.01 | 24.63 | 24.88 | 263,181 | +0.00(+0.00%) |
Oct 14, 2020 | 25.40 | 25.54 | 24.79 | 24.88 | 330,623 | -0.48(-1.89%) |
Oct 13, 2020 | 25.31 | 25.44 | 25.08 | 25.36 | 388,273 | -0.09(-0.35%) |
Oct 12, 2020 | 25.31 | 25.60 | 25.00 | 25.45 | 338,061 | +0.12(+0.49%) |
Oct 09, 2020 | 25.17 | 25.47 | 25.01 | 25.32 | 393,392 | +0.23(+0.92%) |
Oct 08, 2020 | 25.11 | 25.20 | 24.89 | 25.09 | 469,703 | +0.13(+0.53%) |
Oct 07, 2020 | 24.91 | 25.06 | 24.75 | 24.96 | 531,406 | +0.27(+1.08%) |
Oct 06, 2020 | 24.73 | 24.94 | 24.32 | 24.69 | 723,438 | +0.13(+0.54%) |
Oct 05, 2020 | 24.13 | 24.60 | 23.78 | 24.56 | 605,351 | +0.48(+1.99%) |
Oct 02, 2020 | 23.49 | 24.24 | 23.39 | 24.08 | 781,033 | +0.17(+0.70%) |