Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.27 | 26.27 | 26.27 | 1,047,159 | -0.46(-1.73%) | |
Dec 30, 2020 | 26.06 | 27.37 | 26.06 | 26.74 | 1,047,159 | +0.72(+2.78%) |
Dec 29, 2020 | 26.88 | 27.07 | 25.34 | 26.01 | 1,181,734 | -0.84(-3.12%) |
Dec 28, 2020 | 25.76 | 27.70 | 25.53 | 26.85 | 1,704,209 | +1.65(+6.54%) |
Dec 24, 2020 | 26.01 | 26.29 | 25.08 | 25.20 | 460,731 | -0.87(-3.33%) |
Dec 23, 2020 | 26.50 | 27.17 | 25.70 | 26.07 | 757,376 | -0.30(-1.13%) |
Dec 22, 2020 | 26.74 | 27.35 | 26.34 | 26.37 | 844,061 | -0.09(-0.33%) |
Dec 21, 2020 | 25.06 | 26.56 | 24.70 | 26.46 | 1,089,876 | +0.52(+2.01%) |
Dec 18, 2020 | 25.96 | 26.95 | 25.65 | 25.94 | 1,978,166 | +0.06(+0.22%) |
Dec 17, 2020 | 25.96 | 26.21 | 25.48 | 25.88 | 738,684 | +0.06(+0.22%) |
Dec 16, 2020 | 26.23 | 27.18 | 25.40 | 25.82 | 1,075,680 | -0.26(-1.00%) |
Dec 15, 2020 | 24.26 | 26.10 | 24.18 | 26.08 | 1,249,505 | +2.06(+8.58%) |
Dec 14, 2020 | 25.70 | 25.95 | 24.01 | 24.02 | 2,022,190 | -1.41(-5.53%) |
Dec 11, 2020 | 26.01 | 26.18 | 25.24 | 25.43 | 872,473 | -0.81(-3.08%) |
Dec 10, 2020 | 26.01 | 26.62 | 25.63 | 26.24 | 951,580 | -0.19(-0.73%) |
Dec 09, 2020 | 27.63 | 27.79 | 26.18 | 26.43 | 1,320,630 | -0.84(-3.07%) |
Dec 08, 2020 | 27.53 | 28.18 | 26.95 | 27.27 | 1,785,480 | -1.00(-3.54%) |
Dec 07, 2020 | 28.09 | 29.03 | 27.66 | 28.27 | 1,380,100 | +0.06(+0.20%) |
Dec 04, 2020 | 28.74 | 28.74 | 26.46 | 28.21 | 1,874,167 | -0.18(-0.64%) |
Dec 03, 2020 | 28.74 | 29.87 | 27.16 | 28.39 | 3,125,229 | -0.33(-1.14%) |
Dec 02, 2020 | 29.07 | 29.19 | 27.74 | 28.72 | 1,419,935 | -0.67(-2.29%) |
Dec 01, 2020 | 29.97 | 30.04 | 27.73 | 29.40 | 1,181,084 | +0.21(+0.73%) |
Nov 30, 2020 | 30.35 | 30.76 | 28.98 | 29.18 | 1,673,882 | -1.10(-3.63%) |
Nov 27, 2020 | 30.24 | 30.59 | 29.87 | 30.28 | 520,930 | +0.30(+1.00%) |
Nov 25, 2020 | 29.64 | 30.86 | 29.56 | 29.98 | 1,625,482 | -0.08(-0.26%) |
Nov 24, 2020 | 30.28 | 31.04 | 28.45 | 30.06 | 1,668,146 | +0.38(+1.27%) |
Nov 23, 2020 | 28.90 | 29.89 | 28.77 | 29.68 | 1,053,513 | +1.38(+4.87%) |
Nov 20, 2020 | 27.60 | 28.40 | 27.45 | 28.31 | 744,809 | +0.64(+2.30%) |
Nov 19, 2020 | 26.01 | 27.70 | 25.72 | 27.67 | 763,395 | +1.69(+6.49%) |
Nov 18, 2020 | 27.70 | 28.48 | 25.94 | 25.98 | 1,217,288 | -1.61(-5.83%) |
Nov 17, 2020 | 25.35 | 27.76 | 25.35 | 27.59 | 1,154,277 | +1.77(+6.87%) |
Nov 16, 2020 | 26.22 | 26.82 | 25.33 | 25.82 | 1,035,618 | +0.53(+2.10%) |
Nov 13, 2020 | 24.26 | 25.31 | 23.89 | 25.29 | 705,264 | +1.43(+5.97%) |
Nov 12, 2020 | 23.79 | 24.33 | 23.25 | 23.87 | 1,222,248 | -0.34(-1.39%) |
Nov 11, 2020 | 24.83 | 25.12 | 23.40 | 24.20 | 980,112 | -0.63(-2.52%) |
Nov 10, 2020 | 23.82 | 24.95 | 23.07 | 24.83 | 1,163,937 | +1.13(+4.76%) |
Nov 09, 2020 | 24.41 | 25.28 | 22.93 | 23.70 | 1,845,261 | +2.02(+9.33%) |
Nov 06, 2020 | 22.63 | 22.81 | 21.26 | 21.68 | 912,952 | -0.89(-3.93%) |
Nov 05, 2020 | 21.14 | 23.11 | 21.11 | 22.56 | 1,139,077 | +1.68(+8.03%) |
Nov 04, 2020 | 21.16 | 21.29 | 20.12 | 20.89 | 1,180,231 | -0.73(-3.39%) |
Nov 03, 2020 | 22.30 | 22.51 | 20.93 | 21.62 | 1,681,230 | -0.27(-1.23%) |
Nov 02, 2020 | 21.87 | 22.28 | 20.54 | 21.89 | 1,765,549 | +0.42(+1.97%) |
Oct 30, 2020 | 23.27 | 23.51 | 20.97 | 21.47 | 1,929,280 | -1.84(-7.90%) |
Oct 29, 2020 | 23.40 | 23.66 | 22.74 | 23.31 | 1,484,960 | +0.33(+1.43%) |
Oct 28, 2020 | 23.83 | 24.16 | 22.74 | 22.98 | 1,746,315 | -1.43(-5.84%) |
Oct 27, 2020 | 24.96 | 25.48 | 24.27 | 24.40 | 1,271,568 | -0.33(-1.32%) |
Oct 26, 2020 | 24.95 | 25.43 | 23.87 | 24.73 | 2,703,417 | -0.84(-3.28%) |
Oct 23, 2020 | 23.89 | 25.98 | 23.62 | 25.57 | 1,917,240 | +1.88(+7.93%) |
Oct 22, 2020 | 23.18 | 24.12 | 23.05 | 23.69 | 1,022,409 | +0.56(+2.42%) |
Oct 21, 2020 | 23.05 | 23.37 | 22.30 | 23.13 | 2,074,155 | +0.40(+1.78%) |
Oct 20, 2020 | 22.65 | 23.58 | 22.60 | 22.73 | 1,487,990 | +0.50(+2.25%) |
Oct 19, 2020 | 22.01 | 22.58 | 21.63 | 22.23 | 1,534,500 | +0.27(+1.23%) |
Oct 16, 2020 | 21.79 | 22.55 | 21.78 | 21.96 | 1,219,345 | +0.24(+1.11%) |
Oct 15, 2020 | 20.98 | 21.93 | 20.73 | 21.72 | 745,321 | +0.38(+1.76%) |
Oct 14, 2020 | 21.22 | 21.70 | 20.61 | 21.34 | 766,720 | +0.30(+1.42%) |
Oct 13, 2020 | 19.01 | 21.33 | 19.01 | 21.04 | 1,485,899 | +0.77(+3.80%) |
Oct 12, 2020 | 20.07 | 20.51 | 19.84 | 20.27 | 727,486 | +0.20(+1.01%) |
Oct 09, 2020 | 20.24 | 20.80 | 20.06 | 20.07 | 806,669 | -0.08(-0.38%) |
Oct 08, 2020 | 19.74 | 20.20 | 19.61 | 20.15 | 686,572 | +0.67(+3.46%) |
Oct 07, 2020 | 18.50 | 19.53 | 18.50 | 19.47 | 1,330,853 | +1.31(+7.21%) |
Oct 06, 2020 | 19.48 | 19.72 | 18.08 | 18.16 | 1,040,785 | -1.15(-5.94%) |
Oct 05, 2020 | 19.06 | 19.59 | 18.89 | 19.31 | 980,004 | +0.51(+2.72%) |
Oct 02, 2020 | 17.63 | 18.94 | 17.58 | 18.80 | 908,073 | +0.39(+2.09%) |