Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.57 | 24.57 | 24.57 | 18,693,940 | -0.19(-0.77%) | |
Dec 30, 2020 | 24.42 | 24.77 | 24.37 | 24.76 | 18,693,940 | +0.37(+1.52%) |
Dec 29, 2020 | 24.36 | 24.53 | 24.11 | 24.39 | 23,847,024 | -0.04(-0.16%) |
Dec 28, 2020 | 24.67 | 24.84 | 24.36 | 24.43 | 29,388,584 | +0.47(+1.96%) |
Dec 24, 2020 | 23.72 | 24.03 | 23.68 | 23.96 | 10,558,500 | +0.16(+0.67%) |
Dec 23, 2020 | 23.70 | 23.98 | 23.68 | 23.80 | 24,683,224 | +0.37(+1.58%) |
Dec 22, 2020 | 24.02 | 24.13 | 23.31 | 23.43 | 41,866,468 | -0.95(-3.90%) |
Dec 21, 2020 | 24.12 | 24.50 | 24.10 | 24.38 | 44,657,216 | +0.42(+1.75%) |
Dec 18, 2020 | 24.02 | 24.13 | 23.86 | 23.96 | 29,676,300 | -0.19(-0.79%) |
Dec 17, 2020 | 24.08 | 24.27 | 23.95 | 24.15 | 39,483,472 | +0.53(+2.24%) |
Dec 16, 2020 | 23.22 | 23.65 | 22.96 | 23.62 | 45,833,684 | +0.82(+3.60%) |
Dec 15, 2020 | 22.66 | 22.83 | 22.60 | 22.80 | 17,245,362 | +0.64(+2.89%) |
Dec 14, 2020 | 22.35 | 22.53 | 22.12 | 22.16 | 16,101,130 | -0.10(-0.45%) |
Dec 11, 2020 | 22.23 | 22.43 | 22.19 | 22.26 | 10,761,900 | -0.06(-0.27%) |
Dec 10, 2020 | 22.38 | 22.58 | 22.18 | 22.32 | 13,560,546 | +0.09(+0.40%) |
Dec 09, 2020 | 22.54 | 22.57 | 21.93 | 22.23 | 31,313,356 | -0.59(-2.59%) |
Dec 08, 2020 | 22.92 | 23.12 | 22.73 | 22.82 | 16,534,336 | +0.00(+0.00%) |
Dec 07, 2020 | 22.26 | 23.04 | 22.25 | 22.82 | 27,936,008 | +0.34(+1.51%) |
Dec 04, 2020 | 22.41 | 22.59 | 22.25 | 22.48 | 20,904,000 | +0.05(+0.22%) |
Dec 03, 2020 | 22.34 | 22.44 | 22.07 | 22.43 | 18,644,150 | +0.10(+0.45%) |
Dec 02, 2020 | 22.09 | 22.39 | 21.98 | 22.33 | 19,269,176 | +0.03(+0.13%) |
Dec 01, 2020 | 21.93 | 22.37 | 21.85 | 22.30 | 32,624,934 | +1.25(+5.94%) |
Nov 30, 2020 | 20.67 | 21.09 | 20.60 | 21.05 | 20,544,124 | +0.00(+0.00%) |
Nov 27, 2020 | 20.95 | 21.17 | 20.91 | 21.05 | 19,804,400 | -0.67(-3.08%) |
Nov 25, 2020 | 21.72 | 21.85 | 21.64 | 21.72 | 13,571,300 | +0.09(+0.42%) |
Nov 24, 2020 | 21.50 | 21.69 | 21.41 | 21.63 | 31,333,092 | -0.30(-1.37%) |
Nov 23, 2020 | 22.36 | 22.37 | 21.78 | 21.93 | 30,408,666 | -0.56(-2.49%) |
Nov 20, 2020 | 22.71 | 22.81 | 22.47 | 22.49 | 15,531,900 | +0.07(+0.31%) |
Nov 19, 2020 | 22.12 | 22.44 | 22.08 | 22.42 | 14,907,383 | -0.13(-0.58%) |
Nov 18, 2020 | 22.72 | 22.98 | 22.54 | 22.55 | 16,100,500 | -0.19(-0.84%) |
Nov 17, 2020 | 22.85 | 22.90 | 22.65 | 22.74 | 15,181,732 | -0.28(-1.22%) |
Nov 16, 2020 | 22.87 | 23.10 | 22.82 | 23.02 | 19,831,496 | +0.12(+0.52%) |
Nov 13, 2020 | 23.04 | 23.09 | 22.88 | 22.90 | 15,646,700 | +0.35(+1.55%) |
Nov 12, 2020 | 22.54 | 22.69 | 22.50 | 22.55 | 14,122,691 | +0.03(+0.13%) |
Nov 11, 2020 | 22.23 | 22.58 | 22.20 | 22.52 | 17,894,714 | +0.09(+0.40%) |
Nov 10, 2020 | 22.62 | 22.78 | 22.40 | 22.43 | 25,182,148 | -0.07(-0.31%) |
Nov 09, 2020 | 22.78 | 22.79 | 21.92 | 22.50 | 70,077,880 | -1.29(-5.42%) |
Nov 06, 2020 | 23.92 | 23.96 | 23.48 | 23.79 | 32,804,400 | +0.18(+0.76%) |
Nov 05, 2020 | 23.02 | 23.66 | 23.00 | 23.61 | 57,123,248 | +1.37(+6.16%) |
Nov 04, 2020 | 22.35 | 22.50 | 22.10 | 22.24 | 31,088,362 | -0.20(-0.89%) |
Nov 03, 2020 | 22.63 | 22.65 | 22.38 | 22.44 | 17,925,876 | +0.03(+0.13%) |
Nov 02, 2020 | 22.27 | 22.44 | 22.09 | 22.41 | 18,482,730 | +0.42(+1.91%) |
Oct 30, 2020 | 22.04 | 22.11 | 21.78 | 21.99 | 22,128,898 | +0.28(+1.29%) |
Oct 29, 2020 | 21.29 | 21.94 | 21.27 | 21.71 | 23,109,032 | -0.07(-0.32%) |
Oct 28, 2020 | 21.82 | 21.88 | 21.42 | 21.78 | 38,127,912 | -0.95(-4.18%) |
Oct 27, 2020 | 22.61 | 22.80 | 22.51 | 22.73 | 15,345,656 | +0.12(+0.53%) |
Oct 26, 2020 | 22.66 | 22.81 | 22.51 | 22.61 | 17,567,310 | -0.33(-1.44%) |
Oct 23, 2020 | 23.02 | 23.02 | 22.70 | 22.94 | 18,613,900 | -0.02(-0.09%) |
Oct 22, 2020 | 23.05 | 23.09 | 22.67 | 22.96 | 19,950,462 | -0.33(-1.42%) |
Oct 21, 2020 | 23.31 | 23.53 | 23.17 | 23.29 | 23,766,936 | +0.27(+1.17%) |
Oct 20, 2020 | 22.86 | 23.19 | 22.81 | 23.02 | 26,070,886 | +0.44(+1.95%) |
Oct 19, 2020 | 23.04 | 23.07 | 22.51 | 22.58 | 25,431,102 | +0.16(+0.71%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.42 | 22.42 | 19,144,000 | -0.17(-0.75%) |
Oct 15, 2020 | 22.05 | 22.62 | 22.00 | 22.59 | 23,921,444 | +0.05(+0.22%) |
Oct 14, 2020 | 22.80 | 22.92 | 22.47 | 22.54 | 26,385,268 | +0.05(+0.22%) |
Oct 13, 2020 | 22.70 | 22.70 | 22.27 | 22.49 | 42,729,756 | -0.84(-3.60%) |
Oct 12, 2020 | 23.34 | 23.50 | 23.06 | 23.33 | 24,993,194 | -0.08(-0.34%) |
Oct 09, 2020 | 22.80 | 23.42 | 22.77 | 23.41 | 39,187,400 | +1.23(+5.55%) |
Oct 08, 2020 | 22.39 | 22.53 | 22.01 | 22.18 | 20,328,108 | +0.09(+0.41%) |
Oct 07, 2020 | 21.98 | 22.32 | 21.89 | 22.09 | 18,866,168 | +0.36(+1.66%) |
Oct 06, 2020 | 22.62 | 22.73 | 21.62 | 21.73 | 31,851,228 | -0.89(-3.93%) |
Oct 05, 2020 | 22.32 | 22.81 | 22.30 | 22.62 | 22,206,662 | +0.49(+2.21%) |
Oct 02, 2020 | 22.25 | 22.52 | 22.04 | 22.13 | 25,735,100 | +0.04(+0.18%) |