Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.95 | 26.95 | 26.95 | 670,928 | +0.20(+0.74%) | |
Dec 30, 2020 | 26.67 | 26.83 | 26.55 | 26.75 | 670,928 | +0.11(+0.42%) |
Dec 29, 2020 | 26.75 | 26.87 | 26.52 | 26.64 | 830,524 | -0.04(-0.16%) |
Dec 28, 2020 | 26.67 | 26.79 | 26.35 | 26.68 | 743,507 | +0.13(+0.48%) |
Dec 24, 2020 | 26.48 | 26.57 | 26.30 | 26.55 | 394,924 | +0.21(+0.78%) |
Dec 23, 2020 | 27.00 | 27.07 | 26.33 | 26.35 | 1,119,726 | -0.57(-2.13%) |
Dec 22, 2020 | 26.40 | 26.94 | 26.19 | 26.92 | 906,389 | +0.53(+2.01%) |
Dec 21, 2020 | 25.71 | 26.39 | 25.63 | 26.39 | 1,725,574 | +0.31(+1.18%) |
Dec 18, 2020 | 27.03 | 27.09 | 26.05 | 26.08 | 2,169,107 | -0.99(-3.64%) |
Dec 17, 2020 | 26.96 | 27.14 | 26.74 | 27.07 | 956,445 | +0.18(+0.67%) |
Dec 16, 2020 | 26.79 | 27.15 | 26.68 | 26.89 | 1,440,916 | +0.22(+0.84%) |
Dec 15, 2020 | 26.14 | 26.67 | 25.94 | 26.67 | 1,527,005 | +0.63(+2.44%) |
Dec 14, 2020 | 26.24 | 26.72 | 25.97 | 26.03 | 1,563,955 | -0.01(-0.03%) |
Dec 11, 2020 | 25.83 | 26.13 | 25.80 | 26.04 | 1,119,087 | +0.07(+0.26%) |
Dec 10, 2020 | 25.88 | 26.10 | 25.73 | 25.97 | 1,727,473 | -0.05(-0.20%) |
Dec 09, 2020 | 26.36 | 26.40 | 25.89 | 26.02 | 1,809,558 | +0.03(+0.10%) |
Dec 08, 2020 | 25.63 | 26.12 | 25.29 | 26.00 | 2,542,449 | +0.70(+2.78%) |
Dec 07, 2020 | 25.48 | 25.65 | 25.26 | 25.29 | 1,346,440 | -0.19(-0.74%) |
Dec 04, 2020 | 25.50 | 25.68 | 25.28 | 25.48 | 3,092,891 | +0.17(+0.68%) |
Dec 03, 2020 | 25.33 | 25.63 | 25.15 | 25.31 | 2,935,344 | -0.09(-0.34%) |
Dec 02, 2020 | 25.78 | 25.78 | 25.21 | 25.40 | 2,679,448 | -0.39(-1.50%) |
Dec 01, 2020 | 25.73 | 26.07 | 25.61 | 25.78 | 1,744,064 | +0.26(+1.01%) |
Nov 30, 2020 | 25.71 | 25.89 | 25.45 | 25.53 | 1,438,262 | -0.25(-0.96%) |
Nov 27, 2020 | 25.95 | 25.95 | 25.53 | 25.77 | 478,808 | -0.09(-0.36%) |
Nov 25, 2020 | 25.81 | 26.02 | 25.65 | 25.87 | 1,391,771 | +0.17(+0.66%) |
Nov 24, 2020 | 25.85 | 26.02 | 25.62 | 25.70 | 1,517,061 | +0.19(+0.74%) |
Nov 23, 2020 | 25.63 | 25.95 | 25.45 | 25.51 | 1,479,007 | +0.01(+0.03%) |
Nov 20, 2020 | 25.51 | 25.62 | 25.26 | 25.50 | 1,799,510 | -0.04(-0.17%) |
Nov 19, 2020 | 25.71 | 25.82 | 25.40 | 25.54 | 2,174,280 | -0.20(-0.76%) |
Nov 18, 2020 | 26.07 | 26.37 | 25.73 | 25.74 | 1,875,233 | -0.15(-0.56%) |
Nov 17, 2020 | 25.65 | 26.59 | 25.57 | 25.89 | 5,643,605 | -0.81(-3.04%) |
Nov 16, 2020 | 27.23 | 27.38 | 26.50 | 26.70 | 2,008,827 | +0.04(+0.16%) |
Nov 13, 2020 | 26.64 | 26.85 | 26.48 | 26.65 | 1,400,087 | +0.10(+0.39%) |
Nov 12, 2020 | 26.88 | 27.00 | 26.17 | 26.55 | 780,428 | -0.46(-1.71%) |
Nov 11, 2020 | 27.19 | 27.32 | 26.77 | 27.01 | 1,304,014 | -0.06(-0.22%) |
Nov 10, 2020 | 26.30 | 27.08 | 25.94 | 27.07 | 1,519,519 | +1.03(+3.97%) |
Nov 09, 2020 | 28.56 | 29.45 | 26.00 | 26.04 | 1,642,938 | -1.13(-4.15%) |
Nov 06, 2020 | 27.57 | 27.75 | 27.13 | 27.17 | 672,459 | -0.39(-1.42%) |
Nov 05, 2020 | 27.49 | 27.73 | 27.34 | 27.56 | 481,636 | +0.10(+0.37%) |
Nov 04, 2020 | 27.54 | 27.77 | 27.29 | 27.46 | 623,997 | -0.14(-0.50%) |
Nov 03, 2020 | 27.40 | 27.85 | 27.05 | 27.59 | 708,069 | +0.55(+2.02%) |
Nov 02, 2020 | 26.91 | 27.28 | 26.65 | 27.05 | 574,072 | +0.48(+1.80%) |
Oct 30, 2020 | 26.73 | 26.87 | 26.30 | 26.57 | 807,161 | -0.32(-1.21%) |
Oct 29, 2020 | 26.35 | 27.04 | 26.06 | 26.89 | 749,033 | +0.49(+1.84%) |
Oct 28, 2020 | 26.71 | 27.04 | 26.15 | 26.41 | 921,683 | -0.78(-2.88%) |
Oct 27, 2020 | 27.41 | 27.66 | 27.15 | 27.19 | 690,034 | -0.31(-1.11%) |
Oct 26, 2020 | 27.56 | 27.64 | 27.16 | 27.49 | 637,615 | -0.35(-1.25%) |
Oct 23, 2020 | 27.98 | 28.05 | 27.75 | 27.84 | 787,363 | +0.02(+0.06%) |
Oct 22, 2020 | 27.69 | 27.93 | 27.60 | 27.83 | 632,601 | +0.14(+0.52%) |
Oct 21, 2020 | 27.53 | 27.69 | 27.36 | 27.68 | 513,575 | +0.19(+0.68%) |
Oct 20, 2020 | 27.31 | 27.64 | 27.29 | 27.49 | 621,219 | +0.43(+1.60%) |
Oct 19, 2020 | 27.96 | 27.96 | 27.04 | 27.06 | 681,409 | -0.71(-2.54%) |
Oct 16, 2020 | 27.94 | 28.26 | 27.74 | 27.77 | 772,665 | -0.30(-1.06%) |
Oct 15, 2020 | 27.41 | 28.21 | 27.31 | 28.06 | 681,969 | +0.45(+1.63%) |
Oct 14, 2020 | 28.01 | 28.06 | 27.45 | 27.61 | 957,209 | -0.43(-1.55%) |
Oct 13, 2020 | 28.17 | 28.45 | 27.87 | 28.05 | 837,115 | -0.37(-1.32%) |
Oct 12, 2020 | 27.72 | 28.56 | 27.66 | 28.42 | 769,362 | +0.70(+2.52%) |
Oct 09, 2020 | 28.19 | 28.22 | 27.67 | 27.72 | 970,917 | -0.32(-1.15%) |
Oct 08, 2020 | 27.66 | 28.06 | 27.54 | 28.05 | 1,164,676 | +0.53(+1.92%) |
Oct 07, 2020 | 27.14 | 27.61 | 26.95 | 27.52 | 902,529 | +0.55(+2.05%) |
Oct 06, 2020 | 27.43 | 27.55 | 26.86 | 26.97 | 1,219,258 | -0.20(-0.72%) |
Oct 05, 2020 | 26.87 | 27.22 | 26.44 | 27.16 | 1,767,613 | +0.46(+1.72%) |
Oct 02, 2020 | 26.03 | 26.91 | 25.90 | 26.70 | 757,967 | +0.26(+1.00%) |