Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.04 | 27.04 | 27.04 | 1,081,437 | -0.71(-2.56%) | |
Dec 30, 2020 | 27.99 | 28.49 | 27.17 | 27.75 | 1,081,437 | -0.36(-1.28%) |
Dec 29, 2020 | 28.85 | 29.29 | 27.55 | 28.11 | 818,245 | -0.79(-2.73%) |
Dec 28, 2020 | 30.69 | 31.11 | 28.50 | 28.90 | 1,097,070 | -1.40(-4.62%) |
Dec 24, 2020 | 30.99 | 31.42 | 28.47 | 30.30 | 1,022,758 | -0.54(-1.75%) |
Dec 23, 2020 | 30.23 | 31.67 | 29.69 | 30.84 | 952,795 | +0.63(+2.08%) |
Dec 22, 2020 | 30.40 | 30.89 | 29.41 | 30.21 | 889,809 | +0.05(+0.17%) |
Dec 21, 2020 | 28.00 | 30.84 | 28.00 | 30.16 | 2,760,304 | +1.53(+5.34%) |
Dec 18, 2020 | 28.27 | 28.75 | 27.39 | 28.63 | 4,056,726 | +0.48(+1.70%) |
Dec 17, 2020 | 27.44 | 28.57 | 27.10 | 28.15 | 1,420,437 | +1.50(+5.63%) |
Dec 16, 2020 | 28.89 | 28.98 | 24.99 | 26.65 | 2,453,092 | -2.05(-7.14%) |
Dec 15, 2020 | 27.50 | 29.12 | 27.10 | 28.70 | 1,640,955 | +1.20(+4.36%) |
Dec 14, 2020 | 27.59 | 27.96 | 26.40 | 27.50 | 1,296,094 | +0.06(+0.23%) |
Dec 11, 2020 | 27.84 | 27.89 | 26.80 | 27.44 | 912,113 | -0.58(-2.07%) |
Dec 10, 2020 | 28.20 | 29.24 | 27.72 | 28.02 | 1,651,615 | -0.55(-1.92%) |
Dec 09, 2020 | 25.34 | 29.05 | 25.26 | 28.57 | 3,168,969 | +3.39(+13.46%) |
Dec 08, 2020 | 24.89 | 25.45 | 24.61 | 25.18 | 755,486 | +0.22(+0.88%) |
Dec 07, 2020 | 25.39 | 25.79 | 24.77 | 24.96 | 655,896 | -0.25(-0.99%) |
Dec 04, 2020 | 24.90 | 25.21 | 24.60 | 25.21 | 575,698 | +0.31(+1.24%) |
Dec 03, 2020 | 25.14 | 25.49 | 24.10 | 24.90 | 797,369 | -0.25(-0.99%) |
Dec 02, 2020 | 25.83 | 26.48 | 25.08 | 25.15 | 736,723 | -0.68(-2.63%) |
Dec 01, 2020 | 25.99 | 26.71 | 25.25 | 25.83 | 1,068,226 | +0.08(+0.31%) |
Nov 30, 2020 | 24.87 | 25.98 | 24.87 | 25.75 | 1,160,134 | +0.85(+3.41%) |
Nov 27, 2020 | 25.25 | 25.54 | 23.56 | 24.90 | 1,154,697 | -0.22(-0.88%) |
Nov 25, 2020 | 25.10 | 25.72 | 24.83 | 25.12 | 628,216 | +0.02(+0.08%) |
Nov 24, 2020 | 23.99 | 25.19 | 23.34 | 25.10 | 1,208,464 | +1.09(+4.54%) |
Nov 23, 2020 | 23.44 | 24.81 | 23.39 | 24.01 | 780,378 | +0.74(+3.18%) |
Nov 20, 2020 | 23.24 | 23.77 | 22.95 | 23.27 | 682,234 | -0.05(-0.21%) |
Nov 19, 2020 | 23.19 | 23.49 | 22.65 | 23.32 | 710,775 | +0.16(+0.69%) |
Nov 18, 2020 | 23.68 | 24.17 | 23.09 | 23.16 | 699,176 | -0.34(-1.45%) |
Nov 17, 2020 | 23.49 | 23.76 | 22.87 | 23.50 | 982,784 | -0.14(-0.59%) |
Nov 16, 2020 | 22.73 | 24.04 | 22.23 | 23.64 | 1,932,215 | +0.57(+2.47%) |
Nov 13, 2020 | 23.39 | 23.46 | 22.00 | 23.07 | 2,108,325 | -0.39(-1.66%) |
Nov 12, 2020 | 22.97 | 23.49 | 22.53 | 23.46 | 1,699,634 | +0.43(+1.87%) |
Nov 11, 2020 | 22.37 | 23.06 | 22.15 | 23.03 | 1,953,032 | +0.87(+3.92%) |
Nov 10, 2020 | 22.21 | 23.38 | 22.15 | 22.16 | 1,677,511 | -0.33(-1.47%) |
Nov 09, 2020 | 23.65 | 23.86 | 21.75 | 22.49 | 1,738,471 | -2.00(-8.16%) |
Nov 06, 2020 | 25.23 | 25.87 | 24.13 | 24.49 | 1,104,580 | -0.86(-3.39%) |
Nov 05, 2020 | 24.02 | 25.67 | 23.89 | 25.35 | 1,488,539 | +1.51(+6.33%) |
Nov 04, 2020 | 25.82 | 26.46 | 23.44 | 23.84 | 2,175,864 | -1.60(-6.29%) |
Nov 03, 2020 | 26.39 | 26.93 | 24.33 | 25.44 | 2,023,091 | -0.61(-2.34%) |
Nov 02, 2020 | 25.48 | 26.12 | 24.68 | 26.05 | 1,347,465 | +0.94(+3.74%) |
Oct 30, 2020 | 24.94 | 25.73 | 24.64 | 25.11 | 921,417 | +0.17(+0.68%) |
Oct 29, 2020 | 24.80 | 25.15 | 23.74 | 24.94 | 916,389 | +0.07(+0.28%) |
Oct 28, 2020 | 24.73 | 25.30 | 24.54 | 24.87 | 985,381 | -0.62(-2.43%) |
Oct 27, 2020 | 25.49 | 26.04 | 25.26 | 25.49 | 1,429,539 | +0.16(+0.63%) |
Oct 26, 2020 | 25.10 | 26.11 | 25.10 | 25.33 | 702,875 | -0.17(-0.67%) |
Oct 23, 2020 | 24.36 | 25.71 | 24.36 | 25.50 | 991,741 | +1.24(+5.11%) |
Oct 22, 2020 | 24.74 | 25.35 | 23.94 | 24.26 | 1,036,271 | -0.41(-1.66%) |
Oct 21, 2020 | 25.54 | 25.65 | 24.65 | 24.67 | 863,456 | -0.98(-3.82%) |
Oct 20, 2020 | 24.82 | 25.98 | 24.78 | 25.65 | 566,122 | +0.48(+1.91%) |
Oct 19, 2020 | 25.42 | 26.03 | 24.89 | 25.17 | 739,265 | -0.68(-2.63%) |
Oct 16, 2020 | 26.49 | 26.58 | 25.31 | 25.85 | 1,238,826 | -0.76(-2.85%) |
Oct 15, 2020 | 25.70 | 26.62 | 25.52 | 26.61 | 871,424 | +0.44(+1.68%) |
Oct 14, 2020 | 25.99 | 26.70 | 25.81 | 26.17 | 891,726 | +0.56(+2.19%) |
Oct 13, 2020 | 25.59 | 25.74 | 25.05 | 25.61 | 766,600 | -0.14(-0.54%) |
Oct 12, 2020 | 26.68 | 26.87 | 25.43 | 25.75 | 875,767 | -0.60(-2.28%) |
Oct 09, 2020 | 27.35 | 27.74 | 25.98 | 26.35 | 1,277,739 | -0.94(-3.44%) |
Oct 08, 2020 | 26.37 | 27.43 | 26.05 | 27.29 | 1,583,702 | +1.01(+3.84%) |
Oct 07, 2020 | 26.02 | 26.51 | 25.14 | 26.28 | 2,238,109 | +0.38(+1.47%) |
Oct 06, 2020 | 24.41 | 26.92 | 24.14 | 25.90 | 3,051,911 | +1.55(+6.36%) |
Oct 05, 2020 | 22.55 | 25.19 | 22.51 | 24.35 | 6,538,141 | +1.86(+8.27%) |
Oct 02, 2020 | 23.47 | 25.94 | 22.05 | 22.49 | 8,928,672 | -0.06(-0.27%) |