Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 5,641,600 | -0.05(-0.18%) | |
Dec 30, 2020 | 27.02 | 27.40 | 26.95 | 27.33 | 5,641,600 | +0.62(+2.33%) |
Dec 29, 2020 | 27.28 | 27.29 | 26.45 | 26.71 | 7,140,334 | -0.26(-0.97%) |
Dec 28, 2020 | 27.69 | 27.69 | 26.92 | 26.97 | 7,339,911 | +0.21(+0.79%) |
Dec 24, 2020 | 27.09 | 27.10 | 26.51 | 26.76 | 4,910,736 | -0.05(-0.18%) |
Dec 23, 2020 | 27.38 | 27.38 | 26.67 | 26.80 | 6,722,345 | +0.42(+1.61%) |
Dec 22, 2020 | 26.08 | 26.51 | 25.79 | 26.38 | 8,082,417 | +0.93(+3.64%) |
Dec 21, 2020 | 24.85 | 25.47 | 24.77 | 25.45 | 5,560,846 | +0.43(+1.74%) |
Dec 18, 2020 | 24.85 | 25.37 | 24.78 | 25.02 | 5,872,874 | +0.34(+1.37%) |
Dec 17, 2020 | 24.58 | 24.68 | 24.38 | 24.68 | 7,867,405 | +0.48(+2.00%) |
Dec 16, 2020 | 24.26 | 24.26 | 23.75 | 24.20 | 6,066,667 | +0.00(+0.00%) |
Dec 15, 2020 | 23.47 | 24.24 | 23.33 | 24.20 | 5,770,936 | +1.08(+4.68%) |
Dec 14, 2020 | 23.19 | 23.25 | 23.01 | 23.12 | 4,298,513 | +0.33(+1.44%) |
Dec 11, 2020 | 22.57 | 22.99 | 22.55 | 22.79 | 2,704,458 | +0.13(+0.55%) |
Dec 10, 2020 | 22.20 | 22.68 | 22.18 | 22.66 | 3,235,263 | +0.34(+1.51%) |
Dec 09, 2020 | 23.07 | 23.10 | 22.14 | 22.32 | 4,389,388 | -0.56(-2.44%) |
Dec 08, 2020 | 22.44 | 22.92 | 22.44 | 22.88 | 3,522,558 | +0.60(+2.68%) |
Dec 07, 2020 | 22.36 | 22.55 | 22.27 | 22.29 | 3,793,074 | +0.10(+0.43%) |
Dec 04, 2020 | 22.19 | 22.37 | 22.15 | 22.19 | 2,642,550 | +0.07(+0.31%) |
Dec 03, 2020 | 22.40 | 22.47 | 22.08 | 22.12 | 6,086,621 | -0.15(-0.69%) |
Dec 02, 2020 | 22.15 | 22.38 | 21.91 | 22.28 | 3,938,921 | -0.20(-0.90%) |
Dec 01, 2020 | 22.83 | 22.84 | 22.46 | 22.48 | 4,874,439 | -0.21(-0.94%) |
Nov 30, 2020 | 23.34 | 23.34 | 22.51 | 22.69 | 5,604,590 | -0.06(-0.25%) |
Nov 27, 2020 | 22.73 | 22.97 | 22.64 | 22.75 | 3,831,247 | +0.37(+1.64%) |
Nov 25, 2020 | 22.02 | 22.42 | 22.01 | 22.38 | 4,966,020 | +0.38(+1.71%) |
Nov 24, 2020 | 21.91 | 22.15 | 21.55 | 22.01 | 6,622,574 | +0.30(+1.38%) |
Nov 23, 2020 | 21.60 | 21.74 | 21.34 | 21.71 | 4,714,622 | +0.41(+1.90%) |
Nov 20, 2020 | 21.24 | 21.42 | 21.15 | 21.30 | 3,039,301 | +0.24(+1.14%) |
Nov 19, 2020 | 20.89 | 21.08 | 20.87 | 21.06 | 3,260,459 | +0.30(+1.44%) |
Nov 18, 2020 | 21.13 | 21.13 | 20.75 | 20.76 | 3,980,372 | -0.31(-1.46%) |
Nov 17, 2020 | 20.84 | 21.07 | 20.68 | 21.07 | 2,858,012 | +0.04(+0.18%) |
Nov 16, 2020 | 21.08 | 21.08 | 20.77 | 21.03 | 4,048,791 | +0.11(+0.51%) |
Nov 13, 2020 | 21.08 | 21.13 | 20.77 | 20.93 | 3,638,367 | +0.10(+0.46%) |
Nov 12, 2020 | 21.29 | 21.34 | 20.74 | 20.83 | 4,705,269 | -0.24(-1.14%) |
Nov 11, 2020 | 20.75 | 21.14 | 20.68 | 21.07 | 5,164,051 | +0.66(+3.21%) |
Nov 10, 2020 | 20.84 | 20.84 | 20.15 | 20.41 | 6,627,200 | -0.31(-1.49%) |
Nov 09, 2020 | 22.04 | 22.13 | 20.68 | 20.72 | 9,743,721 | +0.04(+0.19%) |
Nov 06, 2020 | 20.79 | 20.83 | 20.42 | 20.68 | 5,072,519 | +0.15(+0.75%) |
Nov 05, 2020 | 20.15 | 20.55 | 19.96 | 20.53 | 6,157,366 | +1.35(+7.04%) |
Nov 04, 2020 | 19.08 | 19.26 | 18.64 | 19.18 | 7,927,456 | -0.25(-1.29%) |
Nov 03, 2020 | 19.32 | 19.55 | 19.25 | 19.43 | 5,295,652 | +0.23(+1.21%) |
Nov 02, 2020 | 18.97 | 19.21 | 18.87 | 19.20 | 4,259,312 | +0.34(+1.79%) |
Oct 30, 2020 | 19.01 | 19.05 | 18.56 | 18.86 | 3,591,496 | -0.18(-0.96%) |
Oct 29, 2020 | 18.89 | 19.13 | 18.76 | 19.05 | 5,509,911 | +0.39(+2.07%) |
Oct 28, 2020 | 18.67 | 18.97 | 18.59 | 18.66 | 8,261,377 | -0.29(-1.53%) |
Oct 27, 2020 | 19.09 | 19.24 | 18.90 | 18.95 | 2,707,218 | -0.14(-0.76%) |
Oct 26, 2020 | 19.18 | 19.42 | 18.81 | 19.09 | 3,986,425 | -0.40(-2.08%) |
Oct 23, 2020 | 19.58 | 19.68 | 19.30 | 19.50 | 2,935,913 | +0.06(+0.30%) |
Oct 22, 2020 | 19.43 | 19.52 | 19.05 | 19.44 | 3,906,555 | -0.07(-0.35%) |
Oct 21, 2020 | 20.27 | 20.32 | 19.49 | 19.51 | 5,301,888 | -0.89(-4.35%) |
Oct 20, 2020 | 20.23 | 20.53 | 20.14 | 20.40 | 2,953,338 | +0.41(+2.03%) |
Oct 19, 2020 | 20.08 | 20.29 | 19.93 | 19.99 | 3,815,685 | -0.15(-0.77%) |
Oct 16, 2020 | 20.36 | 20.51 | 20.11 | 20.14 | 2,241,651 | -0.09(-0.43%) |
Oct 15, 2020 | 19.96 | 20.29 | 19.81 | 20.23 | 2,839,974 | -0.15(-0.76%) |
Oct 14, 2020 | 20.42 | 20.52 | 20.26 | 20.39 | 3,209,027 | +0.24(+1.20%) |
Oct 13, 2020 | 19.99 | 20.31 | 19.90 | 20.14 | 3,303,377 | -0.07(-0.33%) |
Oct 12, 2020 | 20.80 | 20.82 | 19.97 | 20.21 | 5,825,536 | -0.42(-2.06%) |
Oct 09, 2020 | 20.17 | 20.71 | 20.14 | 20.64 | 3,237,365 | +0.32(+1.57%) |
Oct 08, 2020 | 20.95 | 20.96 | 20.08 | 20.32 | 6,484,677 | -0.02(-0.09%) |
Oct 07, 2020 | 19.79 | 20.41 | 19.67 | 20.34 | 7,965,531 | +0.96(+4.98%) |
Oct 06, 2020 | 19.43 | 19.72 | 19.14 | 19.37 | 6,556,613 | +0.14(+0.70%) |
Oct 05, 2020 | 18.72 | 19.28 | 18.63 | 19.24 | 5,099,266 | +0.84(+4.56%) |
Oct 02, 2020 | 17.96 | 18.58 | 17.96 | 18.40 | 3,194,849 | -0.01(-0.05%) |