Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.42 | 28.42 | 28.42 | 7,253 | -0.31(-1.07%) | |
Dec 30, 2020 | 28.81 | 28.89 | 28.64 | 28.72 | 7,253 | -0.02(-0.08%) |
Dec 29, 2020 | 28.99 | 29.05 | 28.69 | 28.75 | 12,312 | -0.15(-0.52%) |
Dec 28, 2020 | 28.70 | 28.90 | 28.70 | 28.90 | 7,325 | +0.76(+2.69%) |
Dec 24, 2020 | 28.32 | 28.39 | 28.14 | 28.14 | 5,927 | -0.18(-0.64%) |
Dec 23, 2020 | 28.17 | 28.40 | 27.99 | 28.32 | 11,721 | +0.46(+1.67%) |
Dec 22, 2020 | 27.87 | 27.94 | 27.77 | 27.86 | 6,372 | -0.06(-0.23%) |
Dec 21, 2020 | 27.50 | 28.02 | 27.44 | 27.92 | 15,721 | -0.57(-2.00%) |
Dec 18, 2020 | 28.76 | 28.76 | 28.44 | 28.49 | 16,026 | -0.20(-0.71%) |
Dec 17, 2020 | 28.52 | 28.70 | 28.52 | 28.70 | 17,348 | +0.40(+1.43%) |
Dec 16, 2020 | 28.24 | 28.36 | 28.10 | 28.29 | 33,591 | +0.42(+1.51%) |
Dec 15, 2020 | 27.78 | 27.95 | 27.68 | 27.87 | 16,559 | +0.41(+1.51%) |
Dec 14, 2020 | 27.57 | 27.57 | 27.40 | 27.46 | 3,738 | +0.27(+1.01%) |
Dec 11, 2020 | 27.27 | 27.27 | 27.04 | 27.18 | 11,526 | -0.46(-1.68%) |
Dec 10, 2020 | 27.54 | 27.66 | 27.41 | 27.65 | 13,852 | +0.20(+0.75%) |
Dec 09, 2020 | 27.75 | 27.75 | 27.44 | 27.44 | 7,939 | -0.02(-0.08%) |
Dec 08, 2020 | 27.51 | 27.55 | 27.47 | 27.47 | 8,274 | -0.05(-0.17%) |
Dec 07, 2020 | 27.50 | 27.57 | 27.45 | 27.51 | 5,796 | -0.01(-0.03%) |
Dec 04, 2020 | 27.54 | 27.62 | 27.52 | 27.52 | 4,281 | +0.05(+0.20%) |
Dec 03, 2020 | 27.58 | 27.65 | 27.47 | 27.47 | 4,233 | -0.04(-0.15%) |
Dec 02, 2020 | 27.45 | 27.52 | 27.33 | 27.51 | 4,978 | -0.02(-0.08%) |
Dec 01, 2020 | 27.60 | 27.60 | 27.42 | 27.53 | 5,421 | +0.49(+1.80%) |
Nov 30, 2020 | 27.55 | 27.55 | 27.04 | 27.04 | 5,163 | -0.22(-0.80%) |
Nov 27, 2020 | 27.20 | 27.30 | 27.20 | 27.26 | 2,524 | +0.25(+0.93%) |
Nov 25, 2020 | 26.98 | 27.08 | 26.78 | 27.01 | 5,488 | -0.12(-0.44%) |
Nov 24, 2020 | 26.84 | 27.13 | 26.74 | 27.13 | 9,264 | +0.62(+2.34%) |
Nov 23, 2020 | 26.69 | 26.84 | 26.51 | 26.51 | 6,817 | -0.04(-0.14%) |
Nov 20, 2020 | 26.48 | 26.68 | 26.43 | 26.55 | 3,512 | -0.01(-0.03%) |
Nov 19, 2020 | 26.37 | 26.57 | 26.21 | 26.55 | 5,800 | -0.09(-0.34%) |
Nov 18, 2020 | 26.66 | 26.69 | 26.53 | 26.65 | 11,708 | +0.07(+0.26%) |
Nov 17, 2020 | 26.56 | 26.67 | 26.51 | 26.58 | 2,528 | +0.02(+0.08%) |
Nov 16, 2020 | 26.66 | 26.68 | 26.41 | 26.56 | 9,006 | +0.04(+0.13%) |
Nov 13, 2020 | 26.37 | 26.56 | 26.29 | 26.52 | 2,415 | +0.39(+1.48%) |
Nov 12, 2020 | 26.24 | 26.52 | 26.09 | 26.14 | 4,965 | -0.40(-1.51%) |
Nov 11, 2020 | 26.44 | 26.59 | 26.37 | 26.54 | 13,549 | -0.06(-0.24%) |
Nov 10, 2020 | 26.47 | 26.69 | 26.41 | 26.60 | 11,650 | +0.32(+1.21%) |
Nov 09, 2020 | 26.84 | 26.84 | 26.22 | 26.28 | 17,549 | +0.95(+3.74%) |
Nov 06, 2020 | 25.32 | 25.42 | 25.30 | 25.33 | 4,720 | +0.01(+0.04%) |
Nov 05, 2020 | 25.29 | 25.40 | 25.12 | 25.32 | 69,666 | +0.69(+2.82%) |
Nov 04, 2020 | 24.47 | 24.81 | 24.23 | 24.63 | 22,551 | +0.31(+1.28%) |
Nov 03, 2020 | 23.88 | 24.43 | 23.82 | 24.32 | 40,121 | +0.85(+3.64%) |
Nov 02, 2020 | 23.31 | 23.56 | 23.28 | 23.47 | 48,384 | +0.26(+1.14%) |
Oct 30, 2020 | 23.18 | 23.20 | 22.89 | 23.20 | 56,642 | -0.11(-0.47%) |
Oct 29, 2020 | 23.15 | 23.36 | 22.92 | 23.31 | 31,728 | +0.18(+0.79%) |
Oct 28, 2020 | 23.36 | 23.45 | 22.99 | 23.13 | 50,314 | -1.18(-4.83%) |
Oct 27, 2020 | 24.56 | 24.61 | 24.20 | 24.30 | 9,325 | -0.22(-0.89%) |
Oct 26, 2020 | 24.77 | 24.88 | 24.48 | 24.52 | 14,143 | -1.20(-4.67%) |
Oct 23, 2020 | 25.61 | 25.73 | 25.51 | 25.73 | 2,085 | +0.33(+1.29%) |
Oct 22, 2020 | 25.39 | 25.40 | 25.13 | 25.40 | 5,313 | -0.06(-0.25%) |
Oct 21, 2020 | 25.59 | 25.59 | 25.42 | 25.46 | 3,557 | -0.22(-0.87%) |
Oct 20, 2020 | 25.81 | 25.81 | 25.68 | 25.68 | 603 | +0.20(+0.79%) |
Oct 19, 2020 | 25.84 | 25.98 | 25.46 | 25.48 | 10,483 | -0.51(-1.95%) |
Oct 16, 2020 | 25.84 | 25.99 | 25.81 | 25.99 | 3,073 | +0.46(+1.78%) |
Oct 15, 2020 | 25.35 | 25.56 | 25.12 | 25.53 | 9,128 | -0.56(-2.16%) |
Oct 14, 2020 | 26.06 | 26.15 | 26.06 | 26.10 | 3,003 | +0.08(+0.32%) |
Oct 13, 2020 | 26.20 | 26.20 | 25.93 | 26.02 | 7,046 | -0.56(-2.11%) |
Oct 12, 2020 | 26.41 | 26.58 | 26.32 | 26.58 | 2,689 | +0.23(+0.86%) |
Oct 09, 2020 | 26.30 | 26.38 | 26.21 | 26.35 | 8,781 | +0.10(+0.38%) |
Oct 08, 2020 | 26.24 | 26.38 | 26.14 | 26.25 | 3,569 | +0.19(+0.72%) |
Oct 07, 2020 | 25.89 | 26.06 | 25.83 | 26.06 | 4,629 | +0.31(+1.18%) |
Oct 06, 2020 | 26.14 | 26.14 | 25.71 | 25.76 | 1,234 | -0.10(-0.40%) |
Oct 05, 2020 | 25.81 | 26.01 | 25.80 | 25.86 | 3,011 | +0.37(+1.46%) |
Oct 02, 2020 | 25.02 | 25.49 | 25.02 | 25.49 | 4,281 | -0.07(-0.29%) |