Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.75 | 35.03 | 34.61 | 34.64 | 5,304,800 | -0.07(-0.21%) |
Dec 30, 2021 | 35.04 | 35.14 | 34.66 | 34.72 | 4,657,488 | -0.21(-0.61%) |
Dec 29, 2021 | 34.79 | 35.32 | 34.77 | 34.93 | 5,035,303 | +0.03(+0.08%) |
Dec 28, 2021 | 35.08 | 35.30 | 34.71 | 34.90 | 5,676,295 | -0.14(-0.39%) |
Dec 27, 2021 | 34.51 | 35.12 | 34.51 | 35.04 | 6,313,097 | +0.41(+1.20%) |
Dec 23, 2021 | 34.15 | 34.98 | 34.14 | 34.62 | 7,199,551 | +0.34(+0.99%) |
Dec 22, 2021 | 33.94 | 34.35 | 33.53 | 34.28 | 7,556,271 | +0.24(+0.70%) |
Dec 21, 2021 | 33.62 | 34.08 | 33.38 | 34.04 | 9,909,762 | +0.82(+2.46%) |
Dec 20, 2021 | 33.19 | 33.28 | 32.72 | 33.23 | 10,110,995 | -0.40(-1.20%) |
Dec 17, 2021 | 33.57 | 34.29 | 33.54 | 33.63 | 32,665,694 | -0.12(-0.35%) |
Dec 16, 2021 | 33.44 | 34.06 | 33.25 | 33.75 | 13,462,993 | +0.40(+1.21%) |
Dec 15, 2021 | 32.87 | 33.39 | 32.50 | 33.35 | 9,913,760 | +0.61(+1.85%) |
Dec 14, 2021 | 32.22 | 32.98 | 32.03 | 32.74 | 13,724,532 | +0.29(+0.91%) |
Dec 13, 2021 | 33.38 | 33.47 | 32.41 | 32.44 | 11,542,832 | -1.06(-3.16%) |
Dec 10, 2021 | 33.54 | 33.89 | 33.09 | 33.50 | 10,494,015 | +0.26(+0.77%) |
Dec 09, 2021 | 33.11 | 33.55 | 32.93 | 33.24 | 15,715,774 | -0.52(-1.53%) |
Dec 08, 2021 | 34.45 | 34.53 | 33.70 | 33.76 | 11,938,993 | -0.53(-1.56%) |
Dec 07, 2021 | 34.30 | 34.67 | 34.00 | 34.29 | 11,633,955 | +0.56(+1.66%) |
Dec 06, 2021 | 34.53 | 34.91 | 33.72 | 33.73 | 13,375,075 | -0.57(-1.65%) |
Dec 03, 2021 | 34.58 | 35.16 | 33.92 | 34.30 | 17,756,836 | -0.08(-0.24%) |
Dec 02, 2021 | 33.29 | 34.96 | 33.17 | 34.38 | 20,064,522 | +1.08(+3.24%) |
Dec 01, 2021 | 32.87 | 35.06 | 32.58 | 33.30 | 27,054,344 | +1.08(+3.34%) |
Nov 30, 2021 | 32.49 | 32.84 | 31.91 | 32.22 | 22,420,152 | -0.59(-1.81%) |
Nov 29, 2021 | 31.75 | 32.96 | 31.66 | 32.82 | 18,247,950 | +1.23(+3.90%) |
Nov 26, 2021 | 31.65 | 32.19 | 31.42 | 31.59 | 10,170,591 | -0.79(-2.43%) |
Nov 24, 2021 | 31.06 | 33.07 | 31.06 | 32.37 | 37,224,888 | +2.97(+10.10%) |
Nov 23, 2021 | 29.27 | 29.71 | 29.08 | 29.40 | 14,231,409 | +0.24(+0.81%) |
Nov 22, 2021 | 28.86 | 29.75 | 28.69 | 29.16 | 11,977,323 | +0.44(+1.53%) |
Nov 19, 2021 | 28.74 | 29.04 | 28.51 | 28.73 | 8,685,147 | +0.04(+0.13%) |
Nov 18, 2021 | 28.41 | 28.74 | 27.99 | 28.69 | 7,641,082 | +0.44(+1.55%) |
Nov 17, 2021 | 28.51 | 28.61 | 28.17 | 28.25 | 7,654,130 | -0.26(-0.90%) |
Nov 16, 2021 | 28.66 | 28.93 | 28.51 | 28.51 | 6,442,787 | -0.13(-0.45%) |
Nov 15, 2021 | 29.16 | 29.26 | 28.52 | 28.64 | 7,763,448 | -0.43(-1.48%) |
Nov 12, 2021 | 28.93 | 29.16 | 28.70 | 29.06 | 6,587,319 | +0.12(+0.41%) |
Nov 11, 2021 | 28.86 | 29.29 | 28.81 | 28.95 | 5,025,045 | +0.16(+0.54%) |
Nov 10, 2021 | 28.95 | 28.67 | 28.79 | 7,379,563 | -0.23(-0.79%) | |
Nov 09, 2021 | 28.85 | 29.33 | 28.80 | 29.02 | 4,966,476 | +0.16(+0.54%) |
Nov 08, 2021 | 29.14 | 29.48 | 28.79 | 28.86 | 8,383,394 | -0.32(-1.10%) |
Nov 05, 2021 | 28.85 | 29.27 | 28.77 | 29.18 | 9,310,392 | +0.57(+1.98%) |
Nov 04, 2021 | 28.58 | 28.91 | 28.42 | 28.62 | 5,766,415 | +0.07(+0.26%) |
Nov 03, 2021 | 28.22 | 28.66 | 28.09 | 28.54 | 6,846,120 | +0.22(+0.77%) |
Nov 02, 2021 | 28.54 | 28.89 | 28.09 | 28.32 | 9,304,879 | -0.22(-0.77%) |
Nov 01, 2021 | 27.79 | 28.55 | 28.16 | 28.54 | 9,103,538 | +0.84(+3.03%) |
Oct 29, 2021 | 27.65 | 28.02 | 27.49 | 27.70 | 8,509,444 | -0.11(-0.39%) |
Oct 28, 2021 | 27.34 | 27.90 | 27.26 | 27.81 | 7,693,592 | +0.69(+2.53%) |
Oct 27, 2021 | 27.58 | 27.69 | 27.08 | 27.13 | 8,216,550 | -0.40(-1.46%) |
Oct 26, 2021 | 28.09 | 27.53 | 9,499,452 | -0.45(-1.60%) | ||
Oct 25, 2021 | 28.18 | 28.30 | 27.63 | 27.98 | 8,364,392 | +0.15(+0.53%) |
Oct 22, 2021 | 27.84 | 28.31 | 27.69 | 27.83 | 12,219,210 | -0.09(-0.33%) |
Oct 21, 2021 | 26.90 | 28.13 | 26.78 | 27.92 | 23,197,260 | +1.81(+6.93%) |
Oct 20, 2021 | 26.47 | 26.76 | 26.03 | 26.11 | 12,279,513 | -0.25(-0.94%) |
Oct 19, 2021 | 26.21 | 26.55 | 26.14 | 26.36 | 9,520,408 | +0.24(+0.91%) |
Oct 18, 2021 | 25.66 | 26.42 | 25.66 | 26.12 | 9,822,748 | +0.29(+1.13%) |
Oct 15, 2021 | 25.23 | 26.14 | 25.22 | 25.83 | 15,402,318 | +0.72(+2.87%) |
Oct 14, 2021 | 24.46 | 25.22 | 24.38 | 25.11 | 8,271,850 | +0.92(+3.81%) |
Oct 13, 2021 | 24.16 | 24.36 | 23.85 | 24.19 | 14,037,598 | -0.06(-0.26%) |
Oct 12, 2021 | 25.28 | 25.41 | 24.16 | 24.25 | 16,910,950 | -1.03(-4.08%) |
Oct 11, 2021 | 25.55 | 25.67 | 25.20 | 25.28 | 8,013,018 | -0.19(-0.75%) |
Oct 08, 2021 | 25.85 | 25.92 | 25.40 | 25.47 | 7,895,822 | -0.15(-0.57%) |
Oct 07, 2021 | 25.54 | 25.93 | 25.49 | 25.62 | 8,446,295 | +0.27(+1.08%) |
Oct 06, 2021 | 25.49 | 25.70 | 25.02 | 25.35 | 9,596,095 | -0.50(-1.94%) |
Oct 05, 2021 | 25.83 | 26.03 | 25.52 | 25.85 | 7,627,564 | +0.20(+0.78%) |
Oct 04, 2021 | 25.54 | 26.07 | 25.53 | 25.65 | 8,628,943 | +0.01(+0.04%) |