Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.01 | 26.01 | 26.01 | 1,211,298 | +0.01(+0.05%) | |
Dec 30, 2020 | 25.94 | 26.18 | 25.94 | 26.00 | 1,211,298 | +0.05(+0.21%) |
Dec 29, 2020 | 26.01 | 26.17 | 25.93 | 25.95 | 1,391,508 | +0.02(+0.09%) |
Dec 28, 2020 | 26.17 | 26.18 | 25.84 | 25.92 | 940,224 | -0.07(-0.26%) |
Dec 24, 2020 | 25.82 | 26.00 | 25.77 | 25.99 | 700,246 | +0.15(+0.56%) |
Dec 23, 2020 | 25.93 | 26.02 | 25.82 | 25.84 | 1,398,629 | +0.12(+0.45%) |
Dec 22, 2020 | 25.85 | 25.85 | 25.63 | 25.73 | 1,456,991 | -0.19(-0.73%) |
Dec 21, 2020 | 26.12 | 26.15 | 25.66 | 25.92 | 2,030,779 | -0.46(-1.73%) |
Dec 18, 2020 | 26.49 | 26.52 | 26.27 | 26.37 | 2,421,412 | -0.11(-0.41%) |
Dec 17, 2020 | 26.72 | 26.80 | 26.38 | 26.48 | 1,751,345 | -0.12(-0.46%) |
Dec 16, 2020 | 26.66 | 26.84 | 26.51 | 26.60 | 1,740,662 | -0.04(-0.16%) |
Dec 15, 2020 | 26.99 | 27.11 | 26.63 | 26.65 | 3,312,105 | -0.27(-1.02%) |
Dec 14, 2020 | 27.67 | 27.68 | 26.92 | 26.92 | 6,281,220 | -0.04(-0.17%) |
Dec 11, 2020 | 26.90 | 27.03 | 26.67 | 26.96 | 6,473,313 | -0.06(-0.22%) |
Dec 10, 2020 | 26.68 | 27.03 | 26.58 | 27.02 | 7,004,928 | +0.26(+0.97%) |
Dec 09, 2020 | 26.67 | 26.78 | 26.58 | 26.76 | 1,938,122 | +0.24(+0.89%) |
Dec 08, 2020 | 26.38 | 26.60 | 26.35 | 26.53 | 1,317,438 | +0.08(+0.31%) |
Dec 07, 2020 | 26.31 | 26.49 | 26.28 | 26.45 | 1,536,781 | +0.08(+0.29%) |
Dec 04, 2020 | 26.03 | 26.38 | 26.00 | 26.37 | 1,638,223 | +0.44(+1.70%) |
Dec 03, 2020 | 25.58 | 26.02 | 25.58 | 25.93 | 1,244,738 | +0.33(+1.29%) |
Dec 02, 2020 | 25.46 | 25.67 | 25.46 | 25.60 | 1,261,226 | +0.14(+0.53%) |
Dec 01, 2020 | 25.62 | 25.73 | 25.45 | 25.46 | 1,373,888 | -0.04(-0.14%) |
Nov 30, 2020 | 25.88 | 25.92 | 25.49 | 25.50 | 1,770,385 | -0.37(-1.43%) |
Nov 27, 2020 | 25.77 | 25.99 | 25.72 | 25.87 | 994,769 | +0.19(+0.76%) |
Nov 25, 2020 | 25.86 | 25.86 | 25.56 | 25.68 | 1,557,451 | -0.07(-0.27%) |
Nov 24, 2020 | 25.58 | 25.80 | 25.41 | 25.75 | 1,552,683 | +0.37(+1.46%) |
Nov 23, 2020 | 25.48 | 25.55 | 25.28 | 25.38 | 1,255,494 | -0.05(-0.18%) |
Nov 20, 2020 | 25.53 | 25.59 | 25.38 | 25.42 | 1,083,873 | -0.12(-0.48%) |
Nov 19, 2020 | 25.45 | 25.59 | 25.33 | 25.55 | 1,135,761 | +0.09(+0.37%) |
Nov 18, 2020 | 25.57 | 25.67 | 25.31 | 25.45 | 1,640,261 | -0.03(-0.12%) |
Nov 17, 2020 | 25.28 | 25.56 | 25.22 | 25.48 | 1,295,530 | +0.17(+0.67%) |
Nov 16, 2020 | 25.25 | 25.40 | 25.18 | 25.31 | 1,378,808 | +0.30(+1.20%) |
Nov 13, 2020 | 25.26 | 25.31 | 25.00 | 25.01 | 1,302,722 | -0.19(-0.75%) |
Nov 12, 2020 | 25.20 | 25.37 | 25.07 | 25.20 | 1,576,009 | -0.17(-0.67%) |
Nov 11, 2020 | 25.30 | 25.45 | 25.19 | 25.37 | 1,409,952 | +0.21(+0.84%) |
Nov 10, 2020 | 24.92 | 25.32 | 24.86 | 25.16 | 1,843,556 | +0.36(+1.47%) |
Nov 09, 2020 | 24.62 | 25.09 | 24.55 | 24.79 | 2,333,901 | +0.92(+3.87%) |
Nov 06, 2020 | 24.03 | 24.12 | 23.70 | 23.87 | 2,025,588 | -0.11(-0.44%) |
Nov 05, 2020 | 24.51 | 24.70 | 23.97 | 23.98 | 2,315,786 | -0.30(-1.24%) |
Nov 04, 2020 | 24.18 | 24.53 | 23.93 | 24.28 | 1,627,713 | +0.27(+1.13%) |
Nov 03, 2020 | 24.00 | 24.31 | 23.95 | 24.01 | 2,061,323 | +0.21(+0.89%) |
Nov 02, 2020 | 23.86 | 23.92 | 23.63 | 23.79 | 1,517,851 | +0.14(+0.60%) |
Oct 30, 2020 | 23.75 | 23.82 | 23.47 | 23.65 | 1,769,499 | -0.23(-0.96%) |
Oct 29, 2020 | 23.75 | 23.98 | 23.58 | 23.88 | 1,685,216 | +0.06(+0.25%) |
Oct 28, 2020 | 24.28 | 24.39 | 23.80 | 23.82 | 2,109,824 | -0.85(-3.46%) |
Oct 27, 2020 | 24.63 | 24.74 | 24.48 | 24.68 | 1,552,071 | +0.02(+0.07%) |
Oct 26, 2020 | 25.05 | 25.05 | 24.53 | 24.66 | 1,127,961 | -0.51(-2.01%) |
Oct 23, 2020 | 25.19 | 25.30 | 25.01 | 25.16 | 937,634 | +0.05(+0.21%) |
Oct 22, 2020 | 24.67 | 25.16 | 24.60 | 25.11 | 1,449,110 | +0.49(+2.01%) |
Oct 21, 2020 | 24.69 | 24.83 | 24.61 | 24.62 | 1,062,097 | -0.14(-0.55%) |
Oct 20, 2020 | 24.77 | 24.86 | 24.53 | 24.75 | 1,383,875 | +0.14(+0.55%) |
Oct 19, 2020 | 25.18 | 25.18 | 24.58 | 24.62 | 1,170,294 | -0.44(-1.76%) |
Oct 16, 2020 | 25.19 | 25.30 | 25.05 | 25.06 | 940,694 | -0.14(-0.56%) |
Oct 15, 2020 | 24.83 | 25.23 | 24.76 | 25.20 | 1,240,838 | +0.08(+0.33%) |
Oct 14, 2020 | 25.36 | 25.36 | 24.85 | 25.12 | 1,386,011 | -0.17(-0.67%) |
Oct 13, 2020 | 25.08 | 25.40 | 25.02 | 25.29 | 1,535,046 | +0.21(+0.84%) |
Oct 12, 2020 | 25.06 | 25.21 | 24.98 | 25.08 | 755,382 | +0.12(+0.49%) |
Oct 09, 2020 | 24.92 | 25.10 | 24.82 | 24.95 | 1,327,209 | +0.10(+0.40%) |
Oct 08, 2020 | 24.61 | 24.88 | 24.61 | 24.85 | 1,048,123 | +0.28(+1.12%) |
Oct 07, 2020 | 24.48 | 24.63 | 24.43 | 24.58 | 969,572 | +0.16(+0.67%) |
Oct 06, 2020 | 24.61 | 24.63 | 24.33 | 24.41 | 1,317,311 | -0.19(-0.79%) |
Oct 05, 2020 | 24.64 | 24.69 | 24.41 | 24.61 | 1,106,472 | +0.12(+0.50%) |
Oct 02, 2020 | 24.22 | 24.52 | 24.18 | 24.48 | 1,215,489 | +0.05(+0.19%) |