Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.93 | 27.93 | 27.93 | 114,674 | -0.02(-0.08%) | |
Dec 30, 2020 | 28.00 | 28.06 | 27.92 | 27.95 | 114,674 | -0.10(-0.36%) |
Dec 29, 2020 | 28.03 | 28.07 | 27.98 | 28.05 | 136,479 | +0.10(+0.35%) |
Dec 28, 2020 | 27.84 | 28.00 | 27.84 | 27.95 | 144,083 | +0.26(+0.95%) |
Dec 24, 2020 | 27.60 | 27.76 | 27.60 | 27.69 | 140,391 | +0.16(+0.57%) |
Dec 23, 2020 | 27.38 | 27.58 | 27.38 | 27.53 | 111,772 | +0.43(+1.57%) |
Dec 22, 2020 | 27.17 | 27.27 | 27.09 | 27.11 | 157,938 | -0.16(-0.60%) |
Dec 21, 2020 | 27.24 | 27.39 | 27.08 | 27.27 | 165,545 | -0.76(-2.72%) |
Dec 18, 2020 | 28.04 | 28.10 | 27.97 | 28.04 | 106,996 | +0.02(+0.08%) |
Dec 17, 2020 | 28.00 | 28.06 | 27.94 | 28.01 | 181,057 | +0.03(+0.11%) |
Dec 16, 2020 | 27.92 | 28.06 | 27.83 | 27.98 | 162,548 | +0.13(+0.46%) |
Dec 15, 2020 | 27.70 | 27.89 | 27.63 | 27.86 | 163,373 | +0.32(+1.17%) |
Dec 14, 2020 | 27.82 | 27.88 | 27.53 | 27.53 | 104,163 | +0.00(+0.00%) |
Dec 11, 2020 | 27.42 | 27.58 | 27.40 | 27.53 | 173,816 | +0.01(+0.05%) |
Dec 10, 2020 | 27.09 | 27.54 | 27.09 | 27.52 | 151,971 | +0.43(+1.59%) |
Dec 09, 2020 | 27.26 | 27.34 | 26.95 | 27.09 | 133,052 | -0.09(-0.33%) |
Dec 08, 2020 | 27.10 | 27.24 | 27.10 | 27.18 | 99,727 | +0.09(+0.33%) |
Dec 07, 2020 | 27.07 | 27.24 | 27.03 | 27.09 | 247,463 | +0.14(+0.52%) |
Dec 04, 2020 | 26.86 | 27.01 | 26.83 | 26.95 | 167,618 | +0.29(+1.09%) |
Dec 03, 2020 | 26.62 | 26.84 | 26.59 | 26.66 | 177,136 | +0.22(+0.81%) |
Dec 02, 2020 | 26.35 | 26.52 | 26.29 | 26.44 | 228,382 | +0.17(+0.65%) |
Dec 01, 2020 | 26.18 | 26.37 | 26.07 | 26.27 | 167,308 | +0.60(+2.34%) |
Nov 30, 2020 | 25.95 | 25.96 | 25.63 | 25.67 | 1,064,296 | -0.62(-2.34%) |
Nov 27, 2020 | 26.27 | 26.40 | 26.25 | 26.29 | 91,085 | +0.16(+0.62%) |
Nov 25, 2020 | 25.98 | 26.15 | 25.91 | 26.12 | 151,583 | +0.10(+0.40%) |
Nov 24, 2020 | 25.73 | 26.03 | 25.70 | 26.02 | 168,915 | +0.56(+2.19%) |
Nov 23, 2020 | 25.59 | 25.60 | 25.42 | 25.46 | 104,898 | +0.15(+0.59%) |
Nov 20, 2020 | 25.34 | 25.43 | 25.28 | 25.32 | 200,494 | -0.17(-0.67%) |
Nov 19, 2020 | 25.34 | 25.52 | 25.29 | 25.49 | 82,754 | +0.12(+0.47%) |
Nov 18, 2020 | 25.59 | 25.68 | 25.37 | 25.37 | 157,852 | -0.14(-0.55%) |
Nov 17, 2020 | 25.26 | 25.57 | 25.26 | 25.51 | 180,378 | +0.10(+0.41%) |
Nov 16, 2020 | 25.31 | 25.42 | 25.25 | 25.40 | 99,351 | +0.43(+1.72%) |
Nov 13, 2020 | 24.77 | 25.01 | 24.73 | 24.97 | 132,854 | +0.26(+1.05%) |
Nov 12, 2020 | 24.95 | 24.99 | 24.67 | 24.71 | 251,886 | -0.39(-1.55%) |
Nov 11, 2020 | 25.02 | 25.16 | 25.00 | 25.10 | 520,257 | +0.36(+1.45%) |
Nov 10, 2020 | 24.67 | 24.87 | 24.67 | 24.74 | 159,185 | +0.40(+1.65%) |
Nov 09, 2020 | 24.62 | 24.69 | 24.32 | 24.34 | 95,007 | +0.71(+3.02%) |
Nov 06, 2020 | 23.47 | 23.71 | 23.41 | 23.63 | 260,320 | +0.13(+0.54%) |
Nov 05, 2020 | 23.30 | 23.53 | 23.27 | 23.50 | 140,485 | +0.43(+1.87%) |
Nov 04, 2020 | 22.82 | 23.21 | 22.74 | 23.07 | 155,019 | +0.51(+2.27%) |
Nov 03, 2020 | 22.53 | 22.67 | 22.52 | 22.56 | 161,902 | +0.34(+1.54%) |
Nov 02, 2020 | 22.12 | 22.23 | 22.06 | 22.22 | 117,571 | +0.18(+0.81%) |
Oct 30, 2020 | 22.01 | 22.08 | 21.89 | 22.04 | 140,130 | -0.04(-0.17%) |
Oct 29, 2020 | 21.99 | 22.19 | 21.87 | 22.08 | 323,467 | +0.02(+0.10%) |
Oct 28, 2020 | 22.26 | 22.28 | 22.03 | 22.06 | 177,668 | -0.77(-3.38%) |
Oct 27, 2020 | 23.00 | 23.00 | 22.80 | 22.83 | 122,171 | -0.19(-0.81%) |
Oct 26, 2020 | 23.07 | 23.11 | 22.84 | 23.01 | 111,878 | -0.19(-0.83%) |
Oct 23, 2020 | 23.09 | 23.24 | 23.05 | 23.21 | 142,825 | +0.26(+1.13%) |
Oct 22, 2020 | 22.87 | 22.98 | 22.81 | 22.95 | 106,549 | +0.24(+1.05%) |
Oct 21, 2020 | 22.66 | 22.84 | 22.66 | 22.71 | 510,770 | +0.12(+0.53%) |
Oct 20, 2020 | 22.48 | 22.70 | 22.47 | 22.59 | 87,022 | +0.19(+0.83%) |
Oct 19, 2020 | 22.45 | 22.58 | 22.36 | 22.41 | 144,067 | +0.01(+0.03%) |
Oct 16, 2020 | 22.45 | 22.47 | 22.38 | 22.40 | 179,071 | -0.04(-0.17%) |
Oct 15, 2020 | 22.36 | 22.46 | 22.30 | 22.44 | 111,848 | -0.12(-0.53%) |
Oct 14, 2020 | 22.66 | 22.68 | 22.53 | 22.55 | 79,454 | -0.06(-0.26%) |
Oct 13, 2020 | 22.64 | 22.71 | 22.53 | 22.61 | 182,567 | -0.20(-0.88%) |
Oct 12, 2020 | 22.73 | 22.87 | 22.70 | 22.81 | 117,507 | +0.09(+0.39%) |
Oct 09, 2020 | 22.67 | 22.84 | 22.60 | 22.73 | 306,670 | +0.13(+0.56%) |
Oct 08, 2020 | 22.45 | 22.63 | 22.43 | 22.60 | 268,423 | +0.15(+0.66%) |
Oct 07, 2020 | 22.37 | 22.48 | 22.32 | 22.45 | 190,264 | +0.16(+0.70%) |
Oct 06, 2020 | 22.47 | 22.52 | 22.23 | 22.29 | 810,430 | -0.01(-0.03%) |
Oct 05, 2020 | 22.17 | 22.34 | 22.12 | 22.30 | 416,936 | +0.11(+0.50%) |
Oct 02, 2020 | 22.08 | 22.35 | 22.08 | 22.19 | 242,399 | -0.09(-0.40%) |