Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.59 | 22.59 | 22.59 | 1,569,443 | +0.07(+0.29%) | |
Dec 30, 2020 | 22.55 | 22.56 | 22.51 | 22.52 | 1,569,443 | -0.09(-0.41%) |
Dec 29, 2020 | 22.61 | 22.63 | 22.57 | 22.61 | 1,550,467 | -0.07(-0.33%) |
Dec 28, 2020 | 22.65 | 22.71 | 22.62 | 22.69 | 1,111,950 | +0.00(+0.00%) |
Dec 24, 2020 | 22.67 | 22.70 | 22.67 | 22.69 | 301,027 | +0.02(+0.08%) |
Dec 23, 2020 | 22.67 | 22.72 | 22.64 | 22.67 | 814,166 | -0.10(-0.45%) |
Dec 22, 2020 | 22.68 | 22.78 | 22.68 | 22.77 | 1,379,935 | +0.12(+0.54%) |
Dec 21, 2020 | 22.71 | 22.72 | 22.61 | 22.65 | 664,216 | +0.05(+0.21%) |
Dec 18, 2020 | 22.61 | 22.64 | 22.60 | 22.61 | 964,147 | +0.03(+0.12%) |
Dec 17, 2020 | 22.57 | 22.59 | 22.54 | 22.58 | 989,129 | -0.12(-0.53%) |
Dec 16, 2020 | 22.67 | 22.79 | 22.66 | 22.70 | 804,624 | -0.03(-0.12%) |
Dec 15, 2020 | 22.75 | 22.78 | 22.72 | 22.73 | 916,417 | -0.07(-0.33%) |
Dec 14, 2020 | 22.75 | 22.83 | 22.74 | 22.80 | 488,693 | -0.07(-0.29%) |
Dec 11, 2020 | 22.85 | 22.88 | 22.84 | 22.87 | 1,092,178 | +0.06(+0.25%) |
Dec 10, 2020 | 22.88 | 22.88 | 22.78 | 22.81 | 653,254 | -0.07(-0.29%) |
Dec 09, 2020 | 22.84 | 22.92 | 22.82 | 22.88 | 556,631 | +0.01(+0.04%) |
Dec 08, 2020 | 22.82 | 22.88 | 22.82 | 22.87 | 657,052 | +0.03(+0.12%) |
Dec 07, 2020 | 22.81 | 22.85 | 22.77 | 22.84 | 962,500 | +0.04(+0.16%) |
Dec 04, 2020 | 22.75 | 22.83 | 22.74 | 22.80 | 1,968,539 | +0.03(+0.12%) |
Dec 03, 2020 | 22.77 | 22.82 | 22.75 | 22.77 | 1,076,430 | -0.12(-0.53%) |
Dec 02, 2020 | 22.95 | 22.96 | 22.89 | 22.89 | 1,207,591 | -0.03(-0.12%) |
Dec 01, 2020 | 23.03 | 23.06 | 22.90 | 22.92 | 1,052,658 | -0.21(-0.89%) |
Nov 30, 2020 | 23.01 | 23.13 | 23.00 | 23.13 | 467,638 | +0.06(+0.24%) |
Nov 27, 2020 | 23.11 | 23.11 | 23.06 | 23.07 | 212,704 | -0.05(-0.20%) |
Nov 25, 2020 | 23.16 | 23.17 | 23.11 | 23.12 | 643,051 | -0.04(-0.16%) |
Nov 24, 2020 | 23.24 | 23.27 | 23.16 | 23.16 | 714,963 | -0.11(-0.48%) |
Nov 23, 2020 | 23.16 | 23.32 | 23.15 | 23.27 | 804,477 | +0.04(+0.16%) |
Nov 20, 2020 | 23.19 | 23.24 | 23.19 | 23.23 | 358,121 | +0.03(+0.12%) |
Nov 19, 2020 | 23.30 | 23.30 | 23.19 | 23.20 | 324,971 | -0.04(-0.16%) |
Nov 18, 2020 | 23.22 | 23.24 | 23.18 | 23.24 | 437,283 | +0.01(+0.04%) |
Nov 17, 2020 | 23.21 | 23.25 | 23.21 | 23.23 | 1,102,470 | -0.04(-0.16%) |
Nov 16, 2020 | 23.30 | 23.31 | 23.27 | 23.27 | 3,210,591 | -0.06(-0.24%) |
Nov 13, 2020 | 23.34 | 23.35 | 23.31 | 23.32 | 1,113,642 | -0.05(-0.20%) |
Nov 12, 2020 | 23.39 | 23.39 | 23.34 | 23.37 | 533,794 | +0.00(+0.00%) |
Nov 11, 2020 | 23.41 | 23.43 | 23.37 | 23.37 | 532,016 | +0.03(+0.12%) |
Nov 10, 2020 | 23.30 | 23.35 | 23.29 | 23.34 | 788,097 | +0.00(+0.00%) |
Nov 09, 2020 | 23.16 | 23.38 | 23.16 | 23.34 | 1,981,459 | +0.15(+0.64%) |
Nov 06, 2020 | 23.22 | 23.27 | 23.17 | 23.19 | 3,752,921 | -0.08(-0.36%) |
Nov 05, 2020 | 23.30 | 23.36 | 23.25 | 23.28 | 1,670,756 | -0.22(-0.95%) |
Nov 04, 2020 | 23.55 | 23.57 | 23.47 | 23.50 | 1,209,058 | -0.04(-0.16%) |
Nov 03, 2020 | 23.51 | 23.55 | 23.46 | 23.54 | 6,658,591 | -0.13(-0.55%) |
Nov 02, 2020 | 23.69 | 23.70 | 23.65 | 23.67 | 1,838,855 | +0.03(+0.12%) |
Oct 30, 2020 | 23.59 | 23.67 | 23.58 | 23.64 | 653,568 | +0.03(+0.12%) |
Oct 29, 2020 | 23.57 | 23.68 | 23.57 | 23.61 | 1,309,092 | +0.09(+0.40%) |
Oct 28, 2020 | 23.51 | 23.55 | 23.48 | 23.52 | 694,276 | +0.15(+0.64%) |
Oct 27, 2020 | 23.35 | 23.38 | 23.33 | 23.37 | 195,074 | -0.05(-0.20%) |
Oct 26, 2020 | 23.38 | 23.42 | 23.38 | 23.42 | 395,305 | +0.08(+0.36%) |
Oct 23, 2020 | 23.32 | 23.38 | 23.32 | 23.33 | 516,737 | -0.06(-0.24%) |
Oct 22, 2020 | 23.33 | 23.39 | 23.33 | 23.39 | 1,369,464 | +0.09(+0.40%) |
Oct 21, 2020 | 23.34 | 23.34 | 23.25 | 23.30 | 1,741,362 | -0.12(-0.52%) |
Oct 20, 2020 | 23.43 | 23.45 | 23.39 | 23.42 | 1,651,063 | -0.07(-0.32%) |
Oct 19, 2020 | 23.45 | 23.50 | 23.44 | 23.49 | 585,880 | -0.07(-0.32%) |
Oct 16, 2020 | 23.56 | 23.57 | 23.54 | 23.57 | 1,020,811 | -0.03(-0.12%) |
Oct 15, 2020 | 23.59 | 23.62 | 23.57 | 23.59 | 1,520,908 | +0.11(+0.48%) |
Oct 14, 2020 | 23.49 | 23.51 | 23.45 | 23.48 | 943,680 | -0.06(-0.24%) |
Oct 13, 2020 | 23.50 | 23.55 | 23.49 | 23.54 | 13,455,111 | +0.14(+0.60%) |
Oct 12, 2020 | 23.42 | 23.43 | 23.40 | 23.40 | 725,517 | -0.03(-0.12%) |
Oct 09, 2020 | 23.45 | 23.48 | 23.41 | 23.43 | 2,139,283 | -0.14(-0.59%) |
Oct 08, 2020 | 23.57 | 23.62 | 23.56 | 23.57 | 950,134 | -0.01(-0.04%) |
Oct 07, 2020 | 23.58 | 23.59 | 23.56 | 23.57 | 1,243,294 | -0.03(-0.12%) |
Oct 06, 2020 | 23.50 | 23.62 | 23.50 | 23.60 | 2,450,011 | +0.07(+0.28%) |
Oct 05, 2020 | 23.55 | 23.55 | 23.50 | 23.54 | 1,123,780 | -0.10(-0.43%) |
Oct 02, 2020 | 23.64 | 23.65 | 23.60 | 23.64 | 1,453,411 | +0.06(+0.24%) |