Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.32 | 38.46 | 38.14 | 38.42 | 6,710,782 | +0.11(+0.30%) |
Dec 30, 2021 | 38.52 | 38.60 | 38.27 | 38.30 | 5,001,151 | -0.12(-0.32%) |
Dec 29, 2021 | 38.35 | 38.55 | 38.29 | 38.43 | 8,560,694 | +0.02(+0.04%) |
Dec 28, 2021 | 37.88 | 38.44 | 37.88 | 38.41 | 6,731,527 | +0.48(+1.26%) |
Dec 27, 2021 | 37.65 | 37.96 | 37.52 | 37.93 | 7,014,296 | +0.07(+0.19%) |
Dec 23, 2021 | 37.94 | 38.22 | 37.78 | 37.86 | 9,289,290 | -0.15(-0.38%) |
Dec 22, 2021 | 38.00 | 38.09 | 37.14 | 38.00 | 9,864,471 | +0.01(+0.02%) |
Dec 21, 2021 | 38.33 | 38.50 | 37.92 | 38.00 | 11,444,001 | -0.27(-0.71%) |
Dec 20, 2021 | 38.12 | 38.42 | 37.82 | 38.27 | 13,842,525 | -0.11(-0.29%) |
Dec 17, 2021 | 37.65 | 38.84 | 37.42 | 38.38 | 34,125,896 | +0.72(+1.90%) |
Dec 16, 2021 | 36.65 | 37.88 | 36.63 | 37.66 | 15,918,904 | +1.11(+3.02%) |
Dec 15, 2021 | 36.23 | 36.66 | 36.19 | 36.56 | 10,562,577 | +0.45(+1.23%) |
Dec 14, 2021 | 36.00 | 36.39 | 35.90 | 36.11 | 13,515,393 | +0.03(+0.09%) |
Dec 13, 2021 | 35.82 | 36.19 | 35.55 | 36.08 | 8,701,013 | +0.21(+0.60%) |
Dec 10, 2021 | 35.79 | 36.05 | 35.63 | 35.86 | 7,994,135 | +0.40(+1.12%) |
Dec 09, 2021 | 35.21 | 35.60 | 35.10 | 35.47 | 9,621,391 | +0.06(+0.16%) |
Dec 08, 2021 | 35.45 | 35.67 | 35.15 | 35.41 | 8,043,716 | +0.02(+0.07%) |
Dec 07, 2021 | 35.35 | 35.63 | 35.20 | 35.39 | 9,151,486 | +0.05(+0.13%) |
Dec 06, 2021 | 35.16 | 35.60 | 35.07 | 35.34 | 8,836,714 | +0.41(+1.16%) |
Dec 03, 2021 | 34.62 | 34.96 | 34.41 | 34.93 | 10,848,609 | +0.56(+1.64%) |
Dec 02, 2021 | 34.44 | 34.65 | 34.25 | 34.37 | 10,046,473 | +0.18(+0.51%) |
Dec 01, 2021 | 34.35 | 34.94 | 34.18 | 34.19 | 10,417,698 | +0.28(+0.82%) |
Nov 30, 2021 | 34.23 | 34.27 | 33.94 | 33.92 | 14,333,273 | -0.67(-1.93%) |
Nov 29, 2021 | 34.94 | 34.99 | 34.41 | 34.58 | 9,645,875 | -0.21(-0.59%) |
Nov 26, 2021 | 34.70 | 34.87 | 34.42 | 34.79 | 6,285,056 | -0.27(-0.77%) |
Nov 24, 2021 | 35.09 | 35.38 | 35.02 | 35.06 | 6,630,620 | -0.13(-0.36%) |
Nov 23, 2021 | 35.00 | 35.32 | 34.94 | 35.19 | 6,100,938 | +0.20(+0.57%) |
Nov 22, 2021 | 34.72 | 35.54 | 34.70 | 34.99 | 9,874,207 | +0.47(+1.36%) |
Nov 19, 2021 | 34.92 | 34.93 | 34.46 | 34.52 | 13,270,453 | -0.49(-1.39%) |
Nov 18, 2021 | 35.27 | 35.01 | 34.83 | 35.01 | 7,783,158 | -0.33(-0.92%) |
Nov 17, 2021 | 35.35 | 35.61 | 35.16 | 35.33 | 9,751,130 | -0.02(-0.07%) |
Nov 16, 2021 | 35.90 | 36.00 | 35.24 | 35.36 | 11,177,187 | -0.60(-1.66%) |
Nov 15, 2021 | 35.84 | 36.14 | 35.82 | 35.95 | 8,147,767 | +0.22(+0.62%) |
Nov 12, 2021 | 35.86 | 36.06 | 35.69 | 35.73 | 6,381,336 | +0.02(+0.04%) |
Nov 11, 2021 | 35.55 | 35.87 | 35.55 | 35.71 | 5,378,295 | -0.20(-0.55%) |
Nov 10, 2021 | 35.60 | 35.51 | 35.91 | 8,118,170 | +0.29(+0.80%) | |
Nov 09, 2021 | 35.89 | 35.96 | 35.35 | 35.63 | 10,039,806 | -0.22(-0.62%) |
Nov 08, 2021 | 35.95 | 36.09 | 35.75 | 35.85 | 7,370,234 | -0.10(-0.29%) |
Nov 05, 2021 | 35.72 | 36.02 | 35.71 | 35.95 | 7,383,555 | +0.47(+1.32%) |
Nov 04, 2021 | 35.63 | 35.72 | 35.17 | 35.48 | 8,517,953 | -0.28(-0.78%) |
Nov 03, 2021 | 35.09 | 35.77 | 35.05 | 35.76 | 8,473,739 | +0.64(+1.83%) |
Nov 02, 2021 | 35.08 | 35.37 | 34.91 | 35.12 | 13,505,832 | +0.08(+0.23%) |
Nov 01, 2021 | 35.16 | 35.40 | 34.99 | 35.04 | 11,540,531 | -0.05(-0.14%) |
Oct 29, 2021 | 35.23 | 35.52 | 35.07 | 35.09 | 16,827,394 | -0.37(-1.05%) |
Oct 28, 2021 | 36.83 | 37.19 | 35.25 | 35.46 | 28,338,942 | -2.32(-6.15%) |
Oct 27, 2021 | 38.38 | 38.43 | 37.62 | 37.78 | 6,941,583 | -0.49(-1.27%) |
Oct 26, 2021 | 38.14 | 38.42 | 38.27 | 4,985,524 | +0.13(+0.33%) | |
Oct 25, 2021 | 38.55 | 38.66 | 37.98 | 38.14 | 9,493,541 | -0.21(-0.56%) |
Oct 22, 2021 | 38.58 | 38.66 | 38.35 | 38.35 | 11,759,548 | -0.01(-0.02%) |
Oct 21, 2021 | 38.34 | 38.58 | 38.23 | 38.36 | 5,112,540 | -0.16(-0.41%) |
Oct 20, 2021 | 38.10 | 38.58 | 38.05 | 38.52 | 6,161,776 | +0.42(+1.11%) |
Oct 19, 2021 | 38.35 | 38.47 | 37.99 | 38.10 | 6,165,746 | -0.18(-0.48%) |
Oct 18, 2021 | 38.49 | 38.58 | 38.26 | 38.28 | 4,840,188 | -0.45(-1.17%) |
Oct 15, 2021 | 38.91 | 38.97 | 38.63 | 38.74 | 7,473,001 | +0.02(+0.06%) |
Oct 14, 2021 | 38.24 | 38.76 | 38.23 | 38.71 | 6,935,725 | +0.60(+1.57%) |
Oct 13, 2021 | 37.52 | 38.36 | 37.22 | 38.12 | 9,355,211 | +0.61(+1.63%) |
Oct 12, 2021 | 37.82 | 38.35 | 37.30 | 37.50 | 14,221,120 | +0.35(+0.94%) |
Oct 11, 2021 | 37.15 | 37.53 | 36.99 | 37.15 | 5,491,202 | -0.02(-0.04%) |
Oct 08, 2021 | 37.07 | 37.36 | 36.99 | 37.17 | 5,458,416 | +0.20(+0.54%) |
Oct 07, 2021 | 37.15 | 37.53 | 36.91 | 36.97 | 6,152,759 | +0.02(+0.06%) |
Oct 06, 2021 | 36.43 | 37.05 | 36.36 | 36.95 | 6,879,388 | +0.22(+0.61%) |
Oct 05, 2021 | 37.02 | 37.08 | 36.71 | 36.72 | 9,376,873 | -0.26(-0.71%) |
Oct 04, 2021 | 36.56 | 37.03 | 36.45 | 36.99 | 11,238,827 | +0.51(+1.40%) |