Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 966,232 | +0.34(+1.40%) | |
Dec 30, 2020 | 24.74 | 24.88 | 24.63 | 24.65 | 966,232 | -0.16(-0.63%) |
Dec 29, 2020 | 25.16 | 25.34 | 24.76 | 24.80 | 742,860 | -0.29(-1.14%) |
Dec 28, 2020 | 24.85 | 25.12 | 24.72 | 25.09 | 1,394,551 | +0.34(+1.39%) |
Dec 24, 2020 | 24.70 | 24.90 | 24.66 | 24.74 | 442,284 | -0.05(-0.20%) |
Dec 23, 2020 | 24.84 | 25.05 | 24.78 | 24.79 | 804,303 | +0.03(+0.12%) |
Dec 22, 2020 | 24.55 | 24.99 | 24.55 | 24.76 | 917,994 | +0.12(+0.48%) |
Dec 21, 2020 | 24.47 | 24.65 | 24.21 | 24.65 | 1,601,002 | -0.14(-0.56%) |
Dec 18, 2020 | 24.66 | 24.97 | 24.66 | 24.78 | 925,359 | +0.13(+0.52%) |
Dec 17, 2020 | 24.59 | 24.84 | 24.52 | 24.66 | 808,448 | +0.29(+1.17%) |
Dec 16, 2020 | 24.24 | 24.57 | 24.24 | 24.37 | 1,415,527 | +0.13(+0.53%) |
Dec 15, 2020 | 24.43 | 24.71 | 24.19 | 24.24 | 1,489,562 | -0.09(-0.36%) |
Dec 14, 2020 | 24.61 | 24.82 | 24.26 | 24.33 | 1,596,437 | -0.27(-1.08%) |
Dec 11, 2020 | 24.70 | 24.87 | 24.60 | 24.60 | 1,555,625 | -0.03(-0.12%) |
Dec 10, 2020 | 24.68 | 24.92 | 24.60 | 24.63 | 951,725 | -0.15(-0.59%) |
Dec 09, 2020 | 24.90 | 25.14 | 24.67 | 24.77 | 1,360,032 | -0.19(-0.75%) |
Dec 08, 2020 | 24.48 | 25.06 | 24.03 | 24.96 | 1,782,872 | +1.05(+4.40%) |
Dec 07, 2020 | 23.91 | 24.08 | 23.69 | 23.91 | 488,455 | +0.01(+0.04%) |
Dec 04, 2020 | 24.09 | 24.26 | 23.75 | 23.90 | 726,189 | -0.15(-0.61%) |
Dec 03, 2020 | 23.62 | 24.31 | 23.62 | 24.05 | 1,218,637 | +0.61(+2.60%) |
Dec 02, 2020 | 23.82 | 23.93 | 23.39 | 23.44 | 883,544 | -0.43(-1.81%) |
Dec 01, 2020 | 23.73 | 24.02 | 23.61 | 23.87 | 916,963 | +0.13(+0.54%) |
Nov 30, 2020 | 23.22 | 23.77 | 23.19 | 23.74 | 1,647,241 | +0.56(+2.42%) |
Nov 27, 2020 | 23.02 | 23.35 | 22.99 | 23.18 | 420,516 | +0.18(+0.77%) |
Nov 25, 2020 | 23.18 | 23.30 | 22.93 | 23.00 | 704,319 | -0.08(-0.34%) |
Nov 24, 2020 | 23.10 | 23.25 | 22.69 | 23.08 | 1,536,407 | +0.02(+0.08%) |
Nov 23, 2020 | 23.01 | 23.22 | 22.92 | 23.06 | 868,411 | +0.11(+0.47%) |
Nov 20, 2020 | 22.83 | 23.10 | 22.66 | 22.95 | 979,068 | +0.10(+0.43%) |
Nov 19, 2020 | 22.95 | 23.07 | 22.83 | 22.86 | 637,983 | -0.09(-0.39%) |
Nov 18, 2020 | 23.18 | 23.32 | 22.94 | 22.95 | 999,372 | -0.16(-0.68%) |
Nov 17, 2020 | 22.89 | 23.32 | 22.79 | 23.10 | 1,514,479 | +0.22(+0.95%) |
Nov 16, 2020 | 22.81 | 23.11 | 22.74 | 22.89 | 1,214,902 | -0.13(-0.56%) |
Nov 13, 2020 | 23.20 | 23.37 | 22.97 | 23.01 | 1,036,032 | -0.12(-0.51%) |
Nov 12, 2020 | 23.30 | 23.50 | 22.95 | 23.13 | 937,192 | -0.15(-0.63%) |
Nov 11, 2020 | 22.87 | 23.39 | 22.82 | 23.28 | 2,581,797 | +0.60(+2.64%) |
Nov 10, 2020 | 22.11 | 23.12 | 22.06 | 22.68 | 1,853,839 | +0.45(+2.03%) |
Nov 09, 2020 | 24.13 | 24.47 | 22.17 | 22.23 | 3,245,540 | -1.85(-7.68%) |
Nov 06, 2020 | 24.52 | 24.82 | 23.93 | 24.08 | 1,424,405 | -0.25(-1.01%) |
Nov 05, 2020 | 24.82 | 25.27 | 23.52 | 24.32 | 2,787,894 | -0.88(-3.51%) |
Nov 04, 2020 | 25.04 | 25.54 | 24.93 | 25.21 | 1,054,657 | +0.21(+0.83%) |
Nov 03, 2020 | 24.65 | 25.20 | 24.63 | 25.00 | 1,029,730 | +0.52(+2.13%) |
Nov 02, 2020 | 23.87 | 24.59 | 23.87 | 24.48 | 938,164 | +0.64(+2.68%) |
Oct 30, 2020 | 24.22 | 24.30 | 23.61 | 23.84 | 1,826,408 | -0.51(-2.10%) |
Oct 29, 2020 | 24.13 | 24.49 | 23.99 | 24.35 | 1,266,723 | +0.23(+0.94%) |
Oct 28, 2020 | 24.72 | 24.82 | 24.09 | 24.12 | 1,043,221 | -0.75(-3.00%) |
Oct 27, 2020 | 24.77 | 25.12 | 24.69 | 24.87 | 1,335,732 | +0.12(+0.48%) |
Oct 26, 2020 | 24.90 | 24.96 | 24.69 | 24.75 | 782,063 | -0.02(-0.08%) |
Oct 23, 2020 | 24.48 | 24.87 | 24.45 | 24.77 | 1,154,945 | +0.30(+1.25%) |
Oct 22, 2020 | 24.72 | 24.84 | 24.47 | 24.47 | 1,416,452 | -0.29(-1.19%) |
Oct 21, 2020 | 24.85 | 25.05 | 24.72 | 24.76 | 1,318,690 | -0.12(-0.47%) |
Oct 20, 2020 | 24.99 | 25.14 | 24.87 | 24.88 | 937,529 | -0.06(-0.24%) |
Oct 19, 2020 | 25.20 | 25.31 | 24.90 | 24.94 | 578,033 | -0.26(-1.01%) |
Oct 16, 2020 | 25.32 | 25.54 | 25.18 | 25.20 | 465,680 | -0.11(-0.43%) |
Oct 15, 2020 | 25.11 | 25.41 | 24.93 | 25.30 | 1,053,769 | +0.06(+0.23%) |
Oct 14, 2020 | 25.68 | 25.77 | 25.20 | 25.25 | 584,913 | -0.44(-1.72%) |
Oct 13, 2020 | 25.76 | 25.85 | 25.55 | 25.69 | 385,691 | +0.01(+0.04%) |
Oct 12, 2020 | 25.18 | 25.96 | 25.15 | 25.68 | 1,040,088 | +0.53(+2.11%) |
Oct 09, 2020 | 25.25 | 25.45 | 25.00 | 25.15 | 782,034 | +0.07(+0.27%) |
Oct 08, 2020 | 25.34 | 25.53 | 25.07 | 25.08 | 1,179,408 | -0.21(-0.82%) |
Oct 07, 2020 | 25.30 | 25.37 | 24.99 | 25.28 | 1,404,906 | -0.02(-0.08%) |
Oct 06, 2020 | 25.66 | 25.86 | 25.26 | 25.30 | 1,288,885 | -0.30(-1.19%) |
Oct 05, 2020 | 25.42 | 25.68 | 25.25 | 25.61 | 1,487,102 | +0.22(+0.85%) |
Oct 02, 2020 | 25.10 | 25.47 | 25.07 | 25.39 | 1,111,408 | +0.20(+0.78%) |