Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.41 | 27.41 | 27.41 | 659,657 | +0.20(+0.74%) | |
Dec 30, 2020 | 27.13 | 27.29 | 27.01 | 27.21 | 659,657 | +0.11(+0.42%) |
Dec 29, 2020 | 27.21 | 27.33 | 26.97 | 27.09 | 816,571 | -0.04(-0.16%) |
Dec 28, 2020 | 27.13 | 27.24 | 26.80 | 27.14 | 731,016 | +0.13(+0.48%) |
Dec 24, 2020 | 26.93 | 27.02 | 26.75 | 27.01 | 388,289 | +0.21(+0.78%) |
Dec 23, 2020 | 27.46 | 27.53 | 26.78 | 26.80 | 1,100,915 | -0.58(-2.13%) |
Dec 22, 2020 | 26.85 | 27.40 | 26.64 | 27.38 | 891,162 | +0.54(+2.01%) |
Dec 21, 2020 | 26.15 | 26.84 | 26.07 | 26.84 | 1,696,584 | +0.31(+1.18%) |
Dec 18, 2020 | 27.49 | 27.55 | 26.49 | 26.53 | 2,132,666 | -1.00(-3.64%) |
Dec 17, 2020 | 27.42 | 27.60 | 27.20 | 27.53 | 940,377 | +0.18(+0.67%) |
Dec 16, 2020 | 27.24 | 27.61 | 27.14 | 27.35 | 1,416,708 | +0.23(+0.84%) |
Dec 15, 2020 | 26.59 | 27.13 | 26.38 | 27.12 | 1,501,351 | +0.65(+2.44%) |
Dec 14, 2020 | 26.68 | 27.17 | 26.41 | 26.48 | 1,537,680 | -0.01(-0.03%) |
Dec 11, 2020 | 26.28 | 26.58 | 26.24 | 26.48 | 1,100,286 | +0.07(+0.26%) |
Dec 10, 2020 | 26.32 | 26.55 | 26.17 | 26.41 | 1,698,452 | -0.05(-0.20%) |
Dec 09, 2020 | 26.81 | 26.85 | 26.33 | 26.47 | 1,779,157 | +0.03(+0.10%) |
Dec 08, 2020 | 26.07 | 26.56 | 25.72 | 26.44 | 2,499,736 | +0.71(+2.78%) |
Dec 07, 2020 | 25.92 | 26.08 | 25.69 | 25.73 | 1,323,819 | -0.19(-0.74%) |
Dec 04, 2020 | 25.94 | 26.12 | 25.71 | 25.92 | 3,040,930 | +0.17(+0.68%) |
Dec 03, 2020 | 25.76 | 26.07 | 25.58 | 25.74 | 2,886,030 | -0.09(-0.34%) |
Dec 02, 2020 | 26.22 | 26.22 | 25.64 | 25.83 | 2,634,433 | -0.39(-1.50%) |
Dec 01, 2020 | 26.17 | 26.52 | 26.05 | 26.22 | 1,714,763 | +0.26(+1.01%) |
Nov 30, 2020 | 26.15 | 26.33 | 25.88 | 25.96 | 1,414,099 | -0.25(-0.96%) |
Nov 27, 2020 | 26.39 | 26.39 | 25.96 | 26.21 | 470,764 | -0.10(-0.36%) |
Nov 25, 2020 | 26.25 | 26.47 | 26.09 | 26.31 | 1,368,389 | +0.17(+0.66%) |
Nov 24, 2020 | 26.29 | 26.47 | 26.06 | 26.14 | 1,491,574 | +0.19(+0.74%) |
Nov 23, 2020 | 26.07 | 26.40 | 25.88 | 25.95 | 1,454,159 | +0.01(+0.03%) |
Nov 20, 2020 | 25.95 | 26.06 | 25.69 | 25.94 | 1,769,278 | -0.04(-0.17%) |
Nov 19, 2020 | 26.15 | 26.26 | 25.83 | 25.98 | 2,137,752 | -0.20(-0.76%) |
Nov 18, 2020 | 26.52 | 26.82 | 26.17 | 26.18 | 1,843,729 | -0.15(-0.56%) |
Nov 17, 2020 | 26.09 | 27.05 | 26.01 | 26.33 | 5,548,793 | -0.82(-3.04%) |
Nov 16, 2020 | 27.70 | 27.85 | 26.95 | 27.15 | 1,975,079 | +0.04(+0.16%) |
Nov 13, 2020 | 27.09 | 27.31 | 26.93 | 27.11 | 1,376,566 | +0.10(+0.39%) |
Nov 12, 2020 | 27.34 | 27.46 | 26.61 | 27.00 | 767,317 | -0.47(-1.71%) |
Nov 11, 2020 | 27.66 | 27.79 | 27.23 | 27.47 | 1,282,106 | -0.06(-0.22%) |
Nov 10, 2020 | 26.74 | 27.54 | 26.38 | 27.53 | 1,493,991 | +1.05(+3.97%) |
Nov 09, 2020 | 29.05 | 29.96 | 26.45 | 26.48 | 1,615,337 | -1.15(-4.15%) |
Nov 06, 2020 | 28.04 | 28.22 | 27.60 | 27.63 | 661,161 | -0.40(-1.43%) |
Nov 05, 2020 | 27.96 | 28.20 | 27.80 | 28.03 | 473,545 | +0.10(+0.37%) |
Nov 04, 2020 | 28.01 | 28.25 | 27.76 | 27.93 | 613,514 | -0.14(-0.49%) |
Nov 03, 2020 | 27.87 | 28.32 | 27.51 | 28.06 | 696,174 | +0.56(+2.02%) |
Nov 02, 2020 | 27.37 | 27.74 | 27.11 | 27.51 | 564,427 | +0.49(+1.80%) |
Oct 30, 2020 | 27.19 | 27.33 | 26.75 | 27.02 | 793,601 | -0.33(-1.21%) |
Oct 29, 2020 | 26.80 | 27.50 | 26.50 | 27.35 | 736,449 | +0.50(+1.84%) |
Oct 28, 2020 | 27.17 | 27.50 | 26.60 | 26.86 | 906,199 | -0.80(-2.88%) |
Oct 27, 2020 | 27.88 | 28.13 | 27.62 | 27.65 | 678,441 | -0.31(-1.11%) |
Oct 26, 2020 | 28.03 | 28.11 | 27.63 | 27.96 | 626,903 | -0.35(-1.25%) |
Oct 23, 2020 | 28.46 | 28.53 | 28.22 | 28.32 | 774,135 | +0.02(+0.06%) |
Oct 22, 2020 | 28.16 | 28.41 | 28.07 | 28.30 | 621,973 | +0.15(+0.52%) |
Oct 21, 2020 | 28.00 | 28.16 | 27.83 | 28.15 | 504,946 | +0.19(+0.68%) |
Oct 20, 2020 | 27.77 | 28.11 | 27.76 | 27.96 | 610,782 | +0.44(+1.60%) |
Oct 19, 2020 | 28.44 | 28.44 | 27.51 | 27.52 | 669,961 | -0.72(-2.54%) |
Oct 16, 2020 | 28.41 | 28.74 | 28.22 | 28.24 | 759,684 | -0.30(-1.06%) |
Oct 15, 2020 | 27.88 | 28.69 | 27.77 | 28.54 | 670,512 | +0.46(+1.63%) |
Oct 14, 2020 | 28.49 | 28.54 | 27.92 | 28.09 | 941,127 | -0.44(-1.55%) |
Oct 13, 2020 | 28.65 | 28.93 | 28.34 | 28.53 | 823,051 | -0.38(-1.32%) |
Oct 12, 2020 | 28.20 | 29.05 | 28.14 | 28.91 | 756,436 | +0.71(+2.52%) |
Oct 09, 2020 | 28.67 | 28.70 | 28.15 | 28.20 | 954,605 | -0.33(-1.15%) |
Oct 08, 2020 | 28.14 | 28.54 | 28.01 | 28.53 | 1,145,109 | +0.54(+1.92%) |
Oct 07, 2020 | 27.60 | 28.09 | 27.41 | 27.99 | 887,367 | +0.56(+2.05%) |
Oct 06, 2020 | 27.90 | 28.02 | 27.32 | 27.43 | 1,198,774 | -0.20(-0.72%) |
Oct 05, 2020 | 27.32 | 27.69 | 26.89 | 27.63 | 1,737,916 | +0.47(+1.72%) |
Oct 02, 2020 | 26.48 | 27.37 | 26.34 | 27.16 | 745,232 | +0.27(+1.00%) |