Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.69 | 28.69 | 28.69 | 22,252 | -0.07(-0.26%) | |
Dec 30, 2020 | 28.71 | 28.80 | 28.71 | 28.77 | 22,252 | +0.11(+0.37%) |
Dec 29, 2020 | 28.79 | 28.84 | 28.64 | 28.66 | 11,531 | +0.05(+0.16%) |
Dec 28, 2020 | 28.82 | 28.82 | 28.56 | 28.61 | 24,916 | +0.09(+0.33%) |
Dec 24, 2020 | 28.40 | 28.59 | 28.40 | 28.52 | 12,600 | +0.01(+0.02%) |
Dec 23, 2020 | 28.39 | 28.61 | 28.39 | 28.51 | 13,942 | +0.13(+0.47%) |
Dec 22, 2020 | 28.40 | 28.40 | 28.28 | 28.38 | 14,072 | -0.16(-0.54%) |
Dec 21, 2020 | 28.96 | 28.96 | 28.27 | 28.54 | 12,637 | -0.66(-2.28%) |
Dec 18, 2020 | 29.29 | 29.29 | 29.16 | 29.20 | 3,300 | -0.17(-0.59%) |
Dec 17, 2020 | 29.31 | 29.43 | 29.22 | 29.37 | 12,286 | +0.13(+0.44%) |
Dec 16, 2020 | 29.18 | 29.29 | 29.09 | 29.25 | 15,170 | +0.11(+0.36%) |
Dec 15, 2020 | 29.01 | 29.21 | 28.93 | 29.14 | 15,964 | +0.19(+0.66%) |
Dec 14, 2020 | 29.30 | 29.30 | 28.94 | 28.95 | 6,157 | -0.13(-0.45%) |
Dec 11, 2020 | 29.20 | 29.20 | 28.95 | 29.08 | 8,600 | -0.21(-0.71%) |
Dec 10, 2020 | 29.15 | 29.30 | 29.15 | 29.29 | 13,506 | +0.22(+0.75%) |
Dec 09, 2020 | 29.15 | 29.29 | 28.92 | 29.07 | 14,795 | +0.04(+0.14%) |
Dec 08, 2020 | 29.00 | 29.07 | 28.94 | 29.03 | 6,893 | +0.09(+0.31%) |
Dec 07, 2020 | 28.90 | 29.08 | 28.85 | 28.94 | 14,123 | -0.06(-0.21%) |
Dec 04, 2020 | 28.96 | 29.00 | 28.93 | 29.00 | 17,100 | +0.47(+1.65%) |
Dec 03, 2020 | 28.32 | 28.71 | 28.32 | 28.53 | 8,788 | +0.28(+0.97%) |
Dec 02, 2020 | 28.01 | 28.28 | 28.01 | 28.25 | 12,581 | +0.31(+1.11%) |
Dec 01, 2020 | 27.91 | 28.04 | 27.90 | 27.95 | 10,706 | +0.35(+1.28%) |
Nov 30, 2020 | 28.03 | 28.03 | 27.59 | 27.59 | 7,190 | -0.63(-2.23%) |
Nov 27, 2020 | 28.16 | 28.32 | 28.12 | 28.22 | 6,500 | -0.04(-0.12%) |
Nov 25, 2020 | 28.25 | 28.30 | 28.10 | 28.25 | 13,600 | -0.09(-0.32%) |
Nov 24, 2020 | 28.05 | 28.40 | 28.05 | 28.34 | 16,253 | +0.66(+2.40%) |
Nov 23, 2020 | 27.64 | 27.72 | 27.48 | 27.68 | 22,329 | +0.35(+1.28%) |
Nov 20, 2020 | 27.27 | 27.42 | 27.21 | 27.33 | 8,600 | +0.09(+0.34%) |
Nov 19, 2020 | 27.10 | 27.25 | 27.04 | 27.24 | 13,492 | +0.05(+0.17%) |
Nov 18, 2020 | 27.36 | 27.51 | 27.17 | 27.19 | 36,066 | -0.13(-0.48%) |
Nov 17, 2020 | 27.13 | 27.36 | 27.05 | 27.32 | 16,052 | +0.19(+0.70%) |
Nov 16, 2020 | 27.11 | 27.19 | 27.02 | 27.13 | 10,856 | +0.53(+1.99%) |
Nov 13, 2020 | 26.33 | 26.63 | 26.33 | 26.60 | 12,000 | +0.52(+1.99%) |
Nov 12, 2020 | 26.35 | 26.35 | 25.99 | 26.08 | 38,439 | -0.45(-1.70%) |
Nov 11, 2020 | 26.75 | 26.75 | 26.44 | 26.53 | 54,484 | -0.11(-0.41%) |
Nov 10, 2020 | 26.20 | 26.72 | 26.20 | 26.64 | 30,591 | +0.56(+2.15%) |
Nov 09, 2020 | 26.27 | 26.29 | 25.92 | 26.08 | 14,518 | +1.32(+5.31%) |
Nov 06, 2020 | 24.91 | 24.92 | 24.75 | 24.76 | 11,300 | -0.04(-0.17%) |
Nov 05, 2020 | 24.88 | 24.88 | 24.72 | 24.81 | 6,635 | +0.27(+1.08%) |
Nov 04, 2020 | 24.52 | 24.73 | 24.37 | 24.54 | 19,403 | +0.02(+0.08%) |
Nov 03, 2020 | 24.47 | 24.56 | 24.44 | 24.52 | 18,191 | +0.32(+1.32%) |
Nov 02, 2020 | 23.99 | 24.20 | 23.96 | 24.20 | 13,752 | +0.53(+2.24%) |
Oct 30, 2020 | 23.58 | 23.67 | 23.51 | 23.67 | 12,100 | -0.02(-0.08%) |
Oct 29, 2020 | 23.38 | 23.73 | 23.33 | 23.69 | 10,514 | +0.21(+0.88%) |
Oct 28, 2020 | 23.66 | 23.70 | 23.44 | 23.48 | 19,684 | -0.75(-3.11%) |
Oct 27, 2020 | 24.41 | 24.41 | 24.23 | 24.23 | 11,733 | -0.26(-1.07%) |
Oct 26, 2020 | 24.63 | 24.63 | 24.39 | 24.50 | 5,989 | -0.33(-1.34%) |
Oct 23, 2020 | 24.88 | 24.93 | 24.73 | 24.83 | 22,200 | +0.11(+0.47%) |
Oct 22, 2020 | 24.51 | 24.78 | 24.50 | 24.71 | 17,558 | +0.04(+0.16%) |
Oct 21, 2020 | 24.71 | 24.76 | 24.64 | 24.67 | 11,223 | -0.03(-0.12%) |
Oct 20, 2020 | 24.70 | 24.77 | 24.67 | 24.70 | 9,051 | +0.04(+0.15%) |
Oct 19, 2020 | 24.89 | 24.93 | 24.63 | 24.67 | 9,308 | -0.20(-0.79%) |
Oct 16, 2020 | 24.85 | 24.94 | 24.79 | 24.86 | 14,100 | +0.00(+0.00%) |
Oct 15, 2020 | 24.64 | 24.86 | 24.63 | 24.86 | 13,358 | -0.14(-0.58%) |
Oct 14, 2020 | 24.93 | 25.13 | 24.93 | 25.01 | 26,441 | +0.01(+0.04%) |
Oct 13, 2020 | 25.11 | 25.12 | 24.95 | 25.00 | 42,462 | -0.27(-1.07%) |
Oct 12, 2020 | 25.29 | 25.31 | 25.19 | 25.27 | 32,963 | -0.01(-0.04%) |
Oct 09, 2020 | 25.30 | 25.36 | 25.23 | 25.28 | 19,900 | -0.03(-0.10%) |
Oct 08, 2020 | 25.17 | 25.31 | 25.17 | 25.31 | 18,628 | +0.26(+1.02%) |
Oct 07, 2020 | 24.97 | 25.11 | 24.93 | 25.05 | 16,977 | +0.21(+0.83%) |
Oct 06, 2020 | 25.13 | 25.15 | 24.76 | 24.84 | 13,656 | -0.15(-0.61%) |
Oct 05, 2020 | 24.87 | 25.00 | 24.81 | 25.00 | 16,481 | +0.39(+1.59%) |
Oct 02, 2020 | 24.35 | 24.65 | 24.31 | 24.61 | 8,700 | +0.14(+0.55%) |