Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.98 | 25.98 | 25.98 | 1,212,819 | +0.01(+0.05%) | |
Dec 30, 2020 | 25.91 | 26.14 | 25.91 | 25.97 | 1,212,819 | +0.05(+0.21%) |
Dec 29, 2020 | 25.98 | 26.13 | 25.90 | 25.91 | 1,393,255 | +0.02(+0.09%) |
Dec 28, 2020 | 26.14 | 26.15 | 25.80 | 25.89 | 941,405 | -0.07(-0.26%) |
Dec 24, 2020 | 25.79 | 25.96 | 25.74 | 25.96 | 701,126 | +0.15(+0.56%) |
Dec 23, 2020 | 25.90 | 25.99 | 25.79 | 25.81 | 1,400,385 | +0.12(+0.45%) |
Dec 22, 2020 | 25.82 | 25.82 | 25.60 | 25.70 | 1,458,821 | -0.19(-0.73%) |
Dec 21, 2020 | 26.09 | 26.11 | 25.63 | 25.88 | 2,033,329 | -0.46(-1.73%) |
Dec 18, 2020 | 26.46 | 26.48 | 26.24 | 26.34 | 2,424,453 | -0.11(-0.41%) |
Dec 17, 2020 | 26.69 | 26.77 | 26.34 | 26.45 | 1,753,545 | -0.12(-0.46%) |
Dec 16, 2020 | 26.62 | 26.81 | 26.47 | 26.57 | 1,742,848 | -0.04(-0.16%) |
Dec 15, 2020 | 26.96 | 27.08 | 26.60 | 26.61 | 3,316,265 | -0.27(-1.02%) |
Dec 14, 2020 | 27.63 | 27.65 | 26.89 | 26.89 | 6,289,109 | -0.04(-0.16%) |
Dec 11, 2020 | 26.87 | 26.99 | 26.63 | 26.93 | 6,481,445 | -0.06(-0.22%) |
Dec 10, 2020 | 26.64 | 27.00 | 26.54 | 26.99 | 7,013,728 | +0.26(+0.97%) |
Dec 09, 2020 | 26.64 | 26.75 | 26.55 | 26.73 | 1,940,556 | +0.23(+0.89%) |
Dec 08, 2020 | 26.34 | 26.56 | 26.31 | 26.49 | 1,319,093 | +0.08(+0.31%) |
Dec 07, 2020 | 26.28 | 26.45 | 26.25 | 26.41 | 1,538,711 | +0.08(+0.29%) |
Dec 04, 2020 | 26.00 | 26.35 | 25.97 | 26.34 | 1,640,281 | +0.44(+1.70%) |
Dec 03, 2020 | 25.55 | 25.98 | 25.55 | 25.90 | 1,246,302 | +0.33(+1.29%) |
Dec 02, 2020 | 25.43 | 25.63 | 25.43 | 25.57 | 1,262,810 | +0.14(+0.53%) |
Dec 01, 2020 | 25.59 | 25.70 | 25.41 | 25.43 | 1,375,614 | -0.04(-0.14%) |
Nov 30, 2020 | 25.84 | 25.88 | 25.46 | 25.47 | 1,772,609 | -0.37(-1.43%) |
Nov 27, 2020 | 25.74 | 25.96 | 25.69 | 25.84 | 996,019 | +0.19(+0.76%) |
Nov 25, 2020 | 25.83 | 25.83 | 25.53 | 25.64 | 1,559,408 | -0.07(-0.27%) |
Nov 24, 2020 | 25.54 | 25.77 | 25.38 | 25.71 | 1,554,634 | +0.37(+1.46%) |
Nov 23, 2020 | 25.45 | 25.52 | 25.25 | 25.34 | 1,257,071 | -0.05(-0.19%) |
Nov 20, 2020 | 25.50 | 25.56 | 25.35 | 25.39 | 1,085,235 | -0.12(-0.48%) |
Nov 19, 2020 | 25.42 | 25.56 | 25.30 | 25.51 | 1,137,188 | +0.09(+0.37%) |
Nov 18, 2020 | 25.54 | 25.64 | 25.28 | 25.42 | 1,642,321 | -0.03(-0.12%) |
Nov 17, 2020 | 25.24 | 25.53 | 25.19 | 25.45 | 1,297,157 | +0.17(+0.67%) |
Nov 16, 2020 | 25.22 | 25.37 | 25.15 | 25.28 | 1,380,540 | +0.30(+1.20%) |
Nov 13, 2020 | 25.23 | 25.28 | 24.97 | 24.98 | 1,304,359 | -0.19(-0.75%) |
Nov 12, 2020 | 25.17 | 25.34 | 25.04 | 25.17 | 1,577,988 | -0.17(-0.67%) |
Nov 11, 2020 | 25.27 | 25.41 | 25.16 | 25.34 | 1,411,723 | +0.21(+0.84%) |
Nov 10, 2020 | 24.89 | 25.29 | 24.83 | 25.13 | 1,845,871 | +0.36(+1.47%) |
Nov 09, 2020 | 24.59 | 25.06 | 24.52 | 24.76 | 2,336,832 | +0.92(+3.87%) |
Nov 06, 2020 | 24.00 | 24.09 | 23.67 | 23.84 | 2,028,133 | -0.11(-0.44%) |
Nov 05, 2020 | 24.48 | 24.67 | 23.94 | 23.95 | 2,318,695 | -0.30(-1.24%) |
Nov 04, 2020 | 24.15 | 24.50 | 23.90 | 24.25 | 1,629,757 | +0.27(+1.13%) |
Nov 03, 2020 | 23.97 | 24.27 | 23.92 | 23.98 | 2,063,913 | +0.21(+0.89%) |
Nov 02, 2020 | 23.83 | 23.89 | 23.61 | 23.76 | 1,519,758 | +0.14(+0.60%) |
Oct 30, 2020 | 23.72 | 23.79 | 23.44 | 23.62 | 1,771,722 | -0.23(-0.96%) |
Oct 29, 2020 | 23.72 | 23.95 | 23.55 | 23.85 | 1,687,332 | +0.06(+0.25%) |
Oct 28, 2020 | 24.25 | 24.36 | 23.77 | 23.79 | 2,112,474 | -0.85(-3.46%) |
Oct 27, 2020 | 24.60 | 24.71 | 24.45 | 24.64 | 1,554,021 | +0.02(+0.07%) |
Oct 26, 2020 | 25.02 | 25.02 | 24.50 | 24.63 | 1,129,378 | -0.51(-2.01%) |
Oct 23, 2020 | 25.16 | 25.27 | 24.98 | 25.13 | 938,811 | +0.05(+0.21%) |
Oct 22, 2020 | 24.64 | 25.13 | 24.57 | 25.08 | 1,450,930 | +0.49(+2.01%) |
Oct 21, 2020 | 24.66 | 24.80 | 24.58 | 24.59 | 1,063,431 | -0.14(-0.55%) |
Oct 20, 2020 | 24.74 | 24.83 | 24.50 | 24.72 | 1,385,614 | +0.14(+0.55%) |
Oct 19, 2020 | 25.14 | 25.14 | 24.54 | 24.59 | 1,171,764 | -0.44(-1.76%) |
Oct 16, 2020 | 25.16 | 25.27 | 25.02 | 25.03 | 941,876 | -0.14(-0.56%) |
Oct 15, 2020 | 24.80 | 25.20 | 24.73 | 25.17 | 1,242,396 | +0.08(+0.33%) |
Oct 14, 2020 | 25.33 | 25.33 | 24.82 | 25.09 | 1,387,752 | -0.17(-0.67%) |
Oct 13, 2020 | 25.04 | 25.37 | 24.99 | 25.26 | 1,536,974 | +0.21(+0.84%) |
Oct 12, 2020 | 25.03 | 25.18 | 24.95 | 25.04 | 756,330 | +0.12(+0.49%) |
Oct 09, 2020 | 24.89 | 25.07 | 24.79 | 24.92 | 1,328,876 | +0.10(+0.40%) |
Oct 08, 2020 | 24.58 | 24.84 | 24.58 | 24.82 | 1,049,439 | +0.28(+1.12%) |
Oct 07, 2020 | 24.45 | 24.60 | 24.40 | 24.54 | 970,790 | +0.16(+0.67%) |
Oct 06, 2020 | 24.58 | 24.60 | 24.30 | 24.38 | 1,318,965 | -0.19(-0.79%) |
Oct 05, 2020 | 24.61 | 24.66 | 24.37 | 24.57 | 1,107,862 | +0.12(+0.50%) |
Oct 02, 2020 | 24.19 | 24.49 | 24.15 | 24.45 | 1,217,016 | +0.05(+0.19%) |