Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.16 | 22.16 | 22.16 | 6,124 | +0.00(+0.00%) | |
Dec 30, 2020 | 22.25 | 22.25 | 21.99 | 22.16 | 6,124 | +0.02(+0.07%) |
Dec 29, 2020 | 22.13 | 22.22 | 22.01 | 22.14 | 3,850 | -0.15(-0.66%) |
Dec 28, 2020 | 22.30 | 22.30 | 22.16 | 22.29 | 4,764 | +0.21(+0.95%) |
Dec 24, 2020 | 21.92 | 22.08 | 21.92 | 22.08 | 2,718 | +0.04(+0.18%) |
Dec 23, 2020 | 22.05 | 22.05 | 21.89 | 22.04 | 3,470 | +0.02(+0.11%) |
Dec 22, 2020 | 22.19 | 22.19 | 21.95 | 22.01 | 5,179 | -0.11(-0.48%) |
Dec 21, 2020 | 22.01 | 22.12 | 22.01 | 22.12 | 4,822 | +0.06(+0.29%) |
Dec 18, 2020 | 22.10 | 22.10 | 22.05 | 22.05 | 3,706 | +0.00(+0.00%) |
Dec 17, 2020 | 22.05 | 22.10 | 22.05 | 22.05 | 8,367 | +0.00(+0.00%) |
Dec 16, 2020 | 22.08 | 22.08 | 22.03 | 22.05 | 6,715 | +0.02(+0.09%) |
Dec 15, 2020 | 22.09 | 22.09 | 22.00 | 22.03 | 4,901 | +0.02(+0.09%) |
Dec 14, 2020 | 21.97 | 22.06 | 21.97 | 22.01 | 7,375 | -0.03(-0.15%) |
Dec 11, 2020 | 22.05 | 22.10 | 22.03 | 22.05 | 2,965 | +0.07(+0.33%) |
Dec 10, 2020 | 22.09 | 22.10 | 21.96 | 21.97 | 6,772 | -0.08(-0.37%) |
Dec 09, 2020 | 22.05 | 22.11 | 21.97 | 22.05 | 6,651 | +0.06(+0.26%) |
Dec 08, 2020 | 22.06 | 22.10 | 21.97 | 22.00 | 6,495 | +0.01(+0.04%) |
Dec 07, 2020 | 22.01 | 22.02 | 21.87 | 21.99 | 5,830 | +0.01(+0.04%) |
Dec 04, 2020 | 22.02 | 22.12 | 21.90 | 21.98 | 7,537 | -0.02(-0.11%) |
Dec 03, 2020 | 22.10 | 22.10 | 21.88 | 22.01 | 3,378 | +0.00(+0.00%) |
Dec 02, 2020 | 22.11 | 22.11 | 21.94 | 22.01 | 7,208 | -0.11(-0.51%) |
Dec 01, 2020 | 22.12 | 22.12 | 22.01 | 22.12 | 9,654 | +0.11(+0.51%) |
Nov 30, 2020 | 22.12 | 22.12 | 21.99 | 22.01 | 9,346 | -0.05(-0.22%) |
Nov 27, 2020 | 21.93 | 22.12 | 21.93 | 22.05 | 4,448 | -0.06(-0.26%) |
Nov 25, 2020 | 22.12 | 22.12 | 21.87 | 22.11 | 2,718 | -0.01(-0.04%) |
Nov 24, 2020 | 22.11 | 22.12 | 22.04 | 22.12 | 3,992 | +0.15(+0.66%) |
Nov 23, 2020 | 22.13 | 22.13 | 21.97 | 21.97 | 3,915 | +0.02(+0.07%) |
Nov 20, 2020 | 22.14 | 22.14 | 21.95 | 21.96 | 1,853 | -0.01(-0.04%) |
Nov 19, 2020 | 22.10 | 22.10 | 21.97 | 21.97 | 15,647 | -0.03(-0.13%) |
Nov 18, 2020 | 21.96 | 22.11 | 21.94 | 21.99 | 7,464 | +0.16(+0.72%) |
Nov 17, 2020 | 21.81 | 21.97 | 21.81 | 21.84 | 5,667 | +0.02(+0.11%) |
Nov 16, 2020 | 21.82 | 21.84 | 21.77 | 21.81 | 12,521 | +0.04(+0.19%) |
Nov 13, 2020 | 21.77 | 21.84 | 21.73 | 21.77 | 13,591 | +0.00(+0.00%) |
Nov 12, 2020 | 21.80 | 21.81 | 21.77 | 21.77 | 3,620 | -0.03(-0.15%) |
Nov 11, 2020 | 21.75 | 21.82 | 21.75 | 21.80 | 3,322 | +0.02(+0.07%) |
Nov 10, 2020 | 21.71 | 21.84 | 21.69 | 21.79 | 6,048 | -0.05(-0.22%) |
Nov 09, 2020 | 21.84 | 21.84 | 21.66 | 21.84 | 8,688 | +0.16(+0.75%) |
Nov 06, 2020 | 21.69 | 21.69 | 21.58 | 21.67 | 4,818 | -0.08(-0.37%) |
Nov 05, 2020 | 21.77 | 21.79 | 21.71 | 21.75 | 5,383 | -0.02(-0.07%) |
Nov 04, 2020 | 21.52 | 21.77 | 21.52 | 21.77 | 5,703 | +0.22(+1.01%) |
Nov 03, 2020 | 21.54 | 21.63 | 21.49 | 21.55 | 5,591 | +0.02(+0.11%) |
Nov 02, 2020 | 21.48 | 21.59 | 21.31 | 21.53 | 6,327 | +0.03(+0.15%) |
Oct 30, 2020 | 21.33 | 21.50 | 21.25 | 21.50 | 25,823 | +0.24(+1.14%) |
Oct 29, 2020 | 21.31 | 21.40 | 21.25 | 21.25 | 5,677 | +0.02(+0.08%) |
Oct 28, 2020 | 21.21 | 21.33 | 21.11 | 21.24 | 22,783 | -0.33(-1.51%) |
Oct 27, 2020 | 21.53 | 21.57 | 21.53 | 21.56 | 3,864 | -0.01(-0.04%) |
Oct 26, 2020 | 21.52 | 21.57 | 21.52 | 21.57 | 1,070 | -0.04(-0.17%) |
Oct 23, 2020 | 21.57 | 21.63 | 21.55 | 21.61 | 5,930 | +0.07(+0.34%) |
Oct 22, 2020 | 21.41 | 21.54 | 21.34 | 21.54 | 2,229 | +0.11(+0.53%) |
Oct 21, 2020 | 21.34 | 21.46 | 21.30 | 21.42 | 9,971 | +0.06(+0.30%) |
Oct 20, 2020 | 21.31 | 21.59 | 21.30 | 21.36 | 8,264 | +0.06(+0.30%) |
Oct 19, 2020 | 21.35 | 21.35 | 21.29 | 21.29 | 6,080 | -0.02(-0.11%) |
Oct 16, 2020 | 21.41 | 21.41 | 21.32 | 21.32 | 5,807 | -0.20(-0.94%) |
Oct 15, 2020 | 21.40 | 21.52 | 21.40 | 21.52 | 2,230 | +0.05(+0.25%) |
Oct 14, 2020 | 21.59 | 21.59 | 21.36 | 21.47 | 3,858 | +0.12(+0.58%) |
Oct 13, 2020 | 21.66 | 21.66 | 21.34 | 21.34 | 8,751 | -0.23(-1.05%) |
Oct 12, 2020 | 21.42 | 21.58 | 21.41 | 21.57 | 4,936 | +0.00(+0.00%) |
Oct 09, 2020 | 21.57 | 21.63 | 21.54 | 21.57 | 5,683 | +0.00(+0.00%) |
Oct 08, 2020 | 21.57 | 21.64 | 21.54 | 21.57 | 8,060 | -0.03(-0.13%) |
Oct 07, 2020 | 21.48 | 21.65 | 21.48 | 21.60 | 7,475 | +0.03(+0.13%) |
Oct 06, 2020 | 21.60 | 21.62 | 21.52 | 21.57 | 14,441 | +0.13(+0.60%) |
Oct 05, 2020 | 21.53 | 21.59 | 21.37 | 21.44 | 2,814 | -0.12(-0.56%) |
Oct 02, 2020 | 21.43 | 21.62 | 21.43 | 21.56 | 9,266 | +0.11(+0.53%) |