Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.68 | 27.68 | 27.68 | 1,394,477 | +0.00(+0.00%) | |
Dec 30, 2020 | 27.63 | 27.72 | 27.61 | 27.68 | 1,394,477 | +0.11(+0.39%) |
Dec 29, 2020 | 27.60 | 27.61 | 27.54 | 27.57 | 1,416,512 | +0.03(+0.12%) |
Dec 28, 2020 | 27.51 | 27.55 | 27.49 | 27.54 | 1,185,874 | +0.01(+0.03%) |
Dec 24, 2020 | 27.54 | 27.55 | 27.51 | 27.53 | 827,892 | +0.12(+0.42%) |
Dec 23, 2020 | 27.43 | 27.46 | 27.37 | 27.41 | 2,646,288 | +0.07(+0.27%) |
Dec 22, 2020 | 27.44 | 27.45 | 27.32 | 27.34 | 2,465,572 | -0.14(-0.51%) |
Dec 21, 2020 | 27.39 | 27.53 | 27.35 | 27.48 | 7,241,324 | -0.22(-0.78%) |
Dec 18, 2020 | 27.71 | 27.74 | 27.65 | 27.70 | 2,104,060 | -0.06(-0.21%) |
Dec 17, 2020 | 27.75 | 27.77 | 27.70 | 27.75 | 2,854,148 | +0.19(+0.69%) |
Dec 16, 2020 | 27.51 | 27.58 | 27.43 | 27.56 | 3,820,340 | +0.06(+0.21%) |
Dec 15, 2020 | 27.40 | 27.51 | 27.36 | 27.51 | 1,556,716 | +0.17(+0.61%) |
Dec 14, 2020 | 27.45 | 27.46 | 27.32 | 27.34 | 3,286,645 | -0.02(-0.09%) |
Dec 11, 2020 | 27.36 | 27.39 | 27.32 | 27.36 | 2,770,622 | -0.05(-0.18%) |
Dec 10, 2020 | 27.21 | 27.43 | 27.21 | 27.41 | 3,220,984 | +0.21(+0.76%) |
Dec 09, 2020 | 27.34 | 27.35 | 27.12 | 27.21 | 4,043,958 | -0.07(-0.27%) |
Dec 08, 2020 | 27.32 | 27.34 | 27.25 | 27.28 | 1,420,131 | +0.08(+0.30%) |
Dec 07, 2020 | 27.21 | 27.27 | 27.18 | 27.20 | 4,512,839 | -0.01(-0.03%) |
Dec 04, 2020 | 27.15 | 27.23 | 27.14 | 27.21 | 2,040,831 | +0.07(+0.27%) |
Dec 03, 2020 | 27.09 | 27.17 | 27.07 | 27.13 | 1,313,701 | +0.21(+0.77%) |
Dec 02, 2020 | 26.95 | 27.02 | 26.89 | 26.93 | 12,002,462 | -0.06(-0.21%) |
Dec 01, 2020 | 26.85 | 27.00 | 26.83 | 26.98 | 6,046,053 | +0.27(+1.03%) |
Nov 30, 2020 | 26.81 | 26.82 | 26.66 | 26.71 | 2,179,692 | -0.11(-0.40%) |
Nov 27, 2020 | 26.74 | 26.83 | 26.74 | 26.82 | 1,520,669 | -0.01(-0.03%) |
Nov 25, 2020 | 26.73 | 26.84 | 26.70 | 26.82 | 1,805,666 | +0.12(+0.43%) |
Nov 24, 2020 | 26.61 | 26.72 | 26.57 | 26.71 | 2,508,174 | +0.17(+0.62%) |
Nov 23, 2020 | 26.68 | 26.68 | 26.46 | 26.54 | 2,573,166 | -0.17(-0.62%) |
Nov 20, 2020 | 26.73 | 26.74 | 26.68 | 26.71 | 1,977,051 | -0.03(-0.12%) |
Nov 19, 2020 | 26.62 | 26.74 | 26.57 | 26.74 | 964,034 | +0.10(+0.37%) |
Nov 18, 2020 | 26.68 | 26.75 | 26.63 | 26.64 | 3,069,481 | +0.01(+0.03%) |
Nov 17, 2020 | 26.56 | 26.67 | 26.54 | 26.63 | 2,906,650 | +0.07(+0.28%) |
Nov 16, 2020 | 26.59 | 26.59 | 26.50 | 26.56 | 3,256,009 | +0.08(+0.31%) |
Nov 13, 2020 | 26.43 | 26.49 | 26.37 | 26.48 | 1,043,575 | +0.09(+0.34%) |
Nov 12, 2020 | 26.46 | 26.54 | 26.37 | 26.39 | 2,358,476 | -0.08(-0.31%) |
Nov 11, 2020 | 26.43 | 26.47 | 26.41 | 26.47 | 1,812,071 | +0.07(+0.28%) |
Nov 10, 2020 | 26.40 | 26.54 | 26.40 | 26.40 | 2,828,411 | -0.08(-0.31%) |
Nov 09, 2020 | 26.73 | 26.75 | 26.41 | 26.48 | 7,067,873 | +0.18(+0.69%) |
Nov 06, 2020 | 26.08 | 26.32 | 26.03 | 26.30 | 3,457,872 | +0.24(+0.92%) |
Nov 05, 2020 | 25.94 | 26.06 | 25.90 | 26.06 | 2,236,595 | +0.30(+1.15%) |
Nov 04, 2020 | 25.54 | 25.78 | 25.48 | 25.76 | 2,636,432 | +0.33(+1.30%) |
Nov 03, 2020 | 25.52 | 25.52 | 25.39 | 25.43 | 4,657,626 | +0.17(+0.69%) |
Nov 02, 2020 | 25.28 | 25.31 | 25.19 | 25.26 | 1,167,719 | -0.02(-0.06%) |
Oct 30, 2020 | 25.28 | 25.31 | 25.19 | 25.27 | 1,809,872 | +0.02(+0.10%) |
Oct 29, 2020 | 25.25 | 25.27 | 25.17 | 25.25 | 1,989,843 | +0.03(+0.13%) |
Oct 28, 2020 | 25.33 | 25.34 | 25.21 | 25.21 | 2,505,209 | -0.35(-1.35%) |
Oct 27, 2020 | 25.62 | 25.62 | 25.53 | 25.56 | 2,039,591 | -0.01(-0.03%) |
Oct 26, 2020 | 25.57 | 25.59 | 25.48 | 25.57 | 1,412,694 | -0.09(-0.35%) |
Oct 23, 2020 | 25.64 | 25.67 | 25.58 | 25.66 | 604,182 | +0.07(+0.29%) |
Oct 22, 2020 | 25.62 | 25.63 | 25.56 | 25.58 | 1,105,851 | -0.06(-0.22%) |
Oct 21, 2020 | 25.61 | 25.72 | 25.58 | 25.64 | 1,809,216 | +0.15(+0.58%) |
Oct 20, 2020 | 25.50 | 25.60 | 25.45 | 25.49 | 2,287,789 | +0.08(+0.32%) |
Oct 19, 2020 | 25.46 | 25.49 | 25.40 | 25.41 | 2,761,177 | +0.04(+0.16%) |
Oct 16, 2020 | 25.44 | 25.47 | 25.36 | 25.37 | 3,562,938 | +0.03(+0.13%) |
Oct 15, 2020 | 25.37 | 25.39 | 25.33 | 25.34 | 2,390,104 | -0.14(-0.55%) |
Oct 14, 2020 | 25.52 | 25.55 | 25.45 | 25.48 | 2,849,912 | +0.02(+0.10%) |
Oct 13, 2020 | 25.52 | 25.52 | 25.44 | 25.45 | 3,178,081 | -0.17(-0.67%) |
Oct 12, 2020 | 25.61 | 25.62 | 25.57 | 25.62 | 937,986 | -0.03(-0.13%) |
Oct 09, 2020 | 25.58 | 25.67 | 25.58 | 25.66 | 521,224 | +0.18(+0.71%) |
Oct 08, 2020 | 25.39 | 25.48 | 25.39 | 25.48 | 914,544 | +0.11(+0.42%) |
Oct 07, 2020 | 25.45 | 25.45 | 25.33 | 25.37 | 825,814 | +0.02(+0.10%) |
Oct 06, 2020 | 25.50 | 25.52 | 25.28 | 25.35 | 1,123,758 | -0.03(-0.13%) |
Oct 05, 2020 | 25.35 | 25.44 | 25.35 | 25.38 | 1,864,532 | +0.12(+0.46%) |
Oct 02, 2020 | 25.26 | 25.36 | 25.23 | 25.26 | 3,280,857 | -0.10(-0.39%) |