Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.65 | 25.65 | 25.65 | 549,350 | -0.78(-2.95%) | |
Dec 30, 2020 | 26.44 | 26.94 | 26.38 | 26.43 | 549,350 | +0.16(+0.61%) |
Dec 29, 2020 | 26.45 | 26.66 | 25.87 | 26.27 | 594,234 | -0.28(-1.05%) |
Dec 28, 2020 | 27.47 | 27.65 | 26.46 | 26.55 | 752,257 | -0.70(-2.57%) |
Dec 24, 2020 | 26.56 | 27.29 | 26.17 | 27.25 | 336,700 | +0.65(+2.44%) |
Dec 23, 2020 | 27.46 | 27.64 | 26.54 | 26.60 | 775,643 | -0.75(-2.74%) |
Dec 22, 2020 | 26.99 | 27.56 | 26.82 | 27.35 | 647,788 | +0.29(+1.07%) |
Dec 21, 2020 | 26.68 | 27.34 | 26.12 | 27.06 | 1,051,064 | -0.46(-1.67%) |
Dec 18, 2020 | 27.12 | 28.31 | 27.10 | 27.52 | 2,287,400 | +0.71(+2.65%) |
Dec 17, 2020 | 25.72 | 27.26 | 25.67 | 26.81 | 1,100,763 | +1.34(+5.26%) |
Dec 16, 2020 | 25.89 | 25.89 | 25.12 | 25.47 | 778,673 | -0.19(-0.74%) |
Dec 15, 2020 | 25.40 | 25.67 | 25.12 | 25.66 | 873,704 | +0.47(+1.87%) |
Dec 14, 2020 | 25.96 | 26.10 | 25.19 | 25.19 | 797,989 | -0.39(-1.52%) |
Dec 11, 2020 | 25.36 | 25.94 | 25.24 | 25.58 | 706,900 | -0.08(-0.31%) |
Dec 10, 2020 | 24.98 | 25.71 | 24.55 | 25.66 | 1,130,095 | +0.48(+1.91%) |
Dec 09, 2020 | 26.08 | 26.25 | 25.04 | 25.18 | 987,200 | -0.48(-1.87%) |
Dec 08, 2020 | 26.13 | 26.13 | 25.21 | 25.66 | 1,429,580 | -0.56(-2.14%) |
Dec 07, 2020 | 25.50 | 26.25 | 24.97 | 26.22 | 705,154 | +0.64(+2.50%) |
Dec 04, 2020 | 25.65 | 25.78 | 24.86 | 25.58 | 952,200 | -0.07(-0.27%) |
Dec 03, 2020 | 24.25 | 25.85 | 24.25 | 25.65 | 1,401,900 | +1.39(+5.73%) |
Dec 02, 2020 | 24.94 | 25.15 | 24.14 | 24.26 | 1,518,032 | -0.81(-3.23%) |
Dec 01, 2020 | 26.25 | 26.26 | 24.99 | 25.07 | 1,712,972 | -0.21(-0.83%) |
Nov 30, 2020 | 26.08 | 26.21 | 25.08 | 25.28 | 1,133,672 | -0.80(-3.07%) |
Nov 27, 2020 | 26.18 | 26.54 | 25.62 | 26.08 | 538,600 | -0.07(-0.27%) |
Nov 25, 2020 | 26.51 | 26.51 | 25.82 | 26.15 | 636,100 | -0.26(-0.98%) |
Nov 24, 2020 | 27.00 | 27.05 | 26.03 | 26.41 | 1,111,963 | -0.35(-1.31%) |
Nov 23, 2020 | 25.75 | 26.89 | 25.52 | 26.76 | 702,412 | +1.16(+4.53%) |
Nov 20, 2020 | 25.27 | 25.71 | 25.12 | 25.60 | 778,700 | +0.29(+1.15%) |
Nov 19, 2020 | 24.94 | 25.52 | 24.66 | 25.31 | 1,089,392 | +0.26(+1.04%) |
Nov 18, 2020 | 24.97 | 25.71 | 24.82 | 25.05 | 973,751 | +0.16(+0.64%) |
Nov 17, 2020 | 24.56 | 25.33 | 24.35 | 24.89 | 1,326,416 | +0.16(+0.65%) |
Nov 16, 2020 | 24.94 | 25.00 | 24.11 | 24.73 | 1,578,765 | +0.30(+1.23%) |
Nov 13, 2020 | 24.20 | 24.95 | 23.88 | 24.43 | 776,400 | +0.42(+1.75%) |
Nov 12, 2020 | 24.76 | 25.15 | 23.52 | 24.01 | 972,864 | -0.93(-3.73%) |
Nov 11, 2020 | 24.60 | 24.96 | 24.04 | 24.94 | 854,689 | +0.46(+1.88%) |
Nov 10, 2020 | 23.32 | 24.71 | 22.79 | 24.48 | 1,383,992 | +1.81(+7.98%) |
Nov 09, 2020 | 25.86 | 26.17 | 22.61 | 22.67 | 1,941,700 | -1.95(-7.92%) |
Nov 06, 2020 | 25.85 | 25.91 | 24.38 | 24.62 | 1,498,000 | -0.99(-3.87%) |
Nov 05, 2020 | 25.44 | 26.14 | 24.86 | 25.61 | 1,156,376 | +0.33(+1.31%) |
Nov 04, 2020 | 23.09 | 25.38 | 23.05 | 25.28 | 1,542,951 | +1.89(+8.08%) |
Nov 03, 2020 | 23.09 | 23.53 | 22.71 | 23.39 | 1,126,123 | +0.93(+4.14%) |
Nov 02, 2020 | 22.24 | 23.05 | 21.95 | 22.46 | 1,309,122 | +0.86(+3.98%) |
Oct 30, 2020 | 22.37 | 22.83 | 21.34 | 21.60 | 1,903,100 | -0.95(-4.21%) |
Oct 29, 2020 | 23.83 | 23.87 | 22.22 | 22.55 | 1,217,067 | -1.13(-4.77%) |
Oct 28, 2020 | 23.00 | 24.21 | 22.16 | 23.68 | 2,051,818 | +0.33(+1.41%) |
Oct 27, 2020 | 23.98 | 24.15 | 23.25 | 23.35 | 980,336 | -0.66(-2.75%) |
Oct 26, 2020 | 24.68 | 24.89 | 23.76 | 24.01 | 1,176,724 | -1.24(-4.91%) |
Oct 23, 2020 | 24.65 | 25.45 | 24.41 | 25.25 | 995,100 | +0.87(+3.57%) |
Oct 22, 2020 | 25.33 | 25.45 | 24.08 | 24.38 | 1,197,505 | -0.88(-3.48%) |
Oct 21, 2020 | 26.52 | 26.52 | 25.13 | 25.26 | 928,327 | -1.22(-4.61%) |
Oct 20, 2020 | 26.59 | 27.07 | 26.35 | 26.48 | 743,345 | +0.08(+0.30%) |
Oct 19, 2020 | 27.37 | 27.50 | 26.35 | 26.40 | 614,631 | -0.69(-2.55%) |
Oct 16, 2020 | 27.70 | 27.93 | 27.07 | 27.09 | 666,400 | -0.50(-1.81%) |
Oct 15, 2020 | 26.57 | 27.67 | 26.50 | 27.59 | 397,534 | +0.53(+1.96%) |
Oct 14, 2020 | 27.11 | 27.42 | 26.78 | 27.06 | 583,918 | +0.04(+0.15%) |
Oct 13, 2020 | 26.98 | 27.34 | 26.39 | 27.02 | 854,244 | -0.38(-1.39%) |
Oct 12, 2020 | 27.45 | 27.59 | 27.00 | 27.40 | 576,870 | +0.03(+0.11%) |
Oct 09, 2020 | 26.85 | 27.58 | 26.78 | 27.37 | 1,067,000 | +0.89(+3.36%) |
Oct 08, 2020 | 26.35 | 26.81 | 25.94 | 26.48 | 848,724 | +0.89(+3.48%) |
Oct 07, 2020 | 25.50 | 26.00 | 24.91 | 25.59 | 1,198,205 | +0.57(+2.28%) |
Oct 06, 2020 | 26.22 | 26.25 | 24.81 | 25.02 | 1,070,849 | -0.79(-3.06%) |
Oct 05, 2020 | 26.14 | 26.74 | 25.18 | 25.81 | 996,601 | -0.11(-0.42%) |
Oct 02, 2020 | 24.80 | 26.12 | 24.49 | 25.92 | 789,700 | +0.31(+1.21%) |