Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.58 | 36.79 | 36.56 | 36.73 | 2,414,528 | +0.17(+0.47%) |
Dec 30, 2021 | 36.50 | 36.70 | 36.50 | 36.56 | 4,262,459 | +0.11(+0.31%) |
Dec 29, 2021 | 36.49 | 36.63 | 36.37 | 36.44 | 4,591,109 | -0.11(-0.29%) |
Dec 28, 2021 | 36.63 | 36.78 | 36.48 | 36.55 | 4,347,438 | -0.07(-0.18%) |
Dec 27, 2021 | 36.31 | 36.62 | 36.24 | 36.62 | 3,481,154 | +0.34(+0.95%) |
Dec 23, 2021 | 35.95 | 36.29 | 35.95 | 36.27 | 2,423,566 | +0.34(+0.96%) |
Dec 22, 2021 | 35.41 | 35.93 | 35.39 | 35.93 | 3,440,901 | +0.47(+1.32%) |
Dec 21, 2021 | 35.00 | 35.46 | 34.93 | 35.46 | 5,732,342 | +0.79(+2.29%) |
Dec 20, 2021 | 34.85 | 34.85 | 34.42 | 34.67 | 8,610,063 | -0.50(-1.41%) |
Dec 17, 2021 | 35.31 | 35.59 | 35.10 | 35.16 | 3,837,594 | -0.38(-1.08%) |
Dec 16, 2021 | 35.70 | 35.92 | 35.40 | 35.54 | 3,995,393 | +0.11(+0.32%) |
Dec 15, 2021 | 35.09 | 35.47 | 34.80 | 35.43 | 5,145,378 | +0.32(+0.90%) |
Dec 14, 2021 | 35.10 | 35.45 | 35.07 | 35.11 | 4,055,848 | -0.18(-0.51%) |
Dec 13, 2021 | 35.69 | 35.74 | 35.29 | 35.30 | 5,448,804 | -0.59(-1.66%) |
Dec 10, 2021 | 36.10 | 36.18 | 35.78 | 35.89 | 2,453,209 | -0.04(-0.10%) |
Dec 09, 2021 | 36.17 | 36.21 | 35.93 | 35.93 | 3,548,460 | -0.40(-1.09%) |
Dec 08, 2021 | 36.58 | 36.58 | 36.31 | 36.32 | 4,141,828 | -0.25(-0.67%) |
Dec 07, 2021 | 36.23 | 36.64 | 36.23 | 36.57 | 4,465,446 | +0.84(+2.35%) |
Dec 06, 2021 | 35.41 | 35.78 | 35.14 | 35.73 | 6,129,223 | +0.66(+1.88%) |
Dec 03, 2021 | 35.72 | 35.72 | 34.86 | 35.07 | 4,972,595 | -0.34(-0.96%) |
Dec 02, 2021 | 34.93 | 35.54 | 34.85 | 35.41 | 7,982,726 | +0.62(+1.79%) |
Dec 01, 2021 | 35.88 | 35.93 | 34.79 | 34.79 | 15,360,847 | -0.49(-1.39%) |
Nov 30, 2021 | 35.90 | 36.05 | 35.17 | 35.28 | 8,480,848 | -0.84(-2.33%) |
Nov 29, 2021 | 36.44 | 36.50 | 35.85 | 36.12 | 3,547,050 | +0.08(+0.21%) |
Nov 26, 2021 | 36.39 | 36.39 | 35.95 | 36.04 | 5,688,207 | -1.06(-2.85%) |
Nov 24, 2021 | 36.65 | 37.11 | 36.61 | 37.10 | 2,110,918 | +0.19(+0.51%) |
Nov 23, 2021 | 36.60 | 36.92 | 36.54 | 36.91 | 1,929,566 | +0.25(+0.67%) |
Nov 22, 2021 | 37.09 | 37.10 | 36.66 | 36.66 | 2,386,178 | -0.38(-1.02%) |
Nov 19, 2021 | 37.23 | 37.30 | 37.03 | 37.04 | 1,964,982 | -0.36(-0.96%) |
Nov 18, 2021 | 37.37 | 37.42 | 37.35 | 37.40 | 3,420,179 | +0.09(+0.25%) |
Nov 17, 2021 | 37.57 | 37.62 | 37.28 | 37.31 | 3,615,519 | -0.27(-0.73%) |
Nov 16, 2021 | 37.68 | 37.79 | 37.57 | 37.58 | 1,198,300 | -0.08(-0.20%) |
Nov 15, 2021 | 37.77 | 37.83 | 37.61 | 37.66 | 2,571,241 | -0.09(-0.25%) |
Nov 12, 2021 | 37.31 | 37.75 | 37.23 | 37.75 | 3,330,220 | +0.51(+1.37%) |
Nov 11, 2021 | 37.29 | 37.33 | 37.19 | 37.24 | 3,039,604 | -0.02(-0.05%) |
Nov 10, 2021 | 37.69 | 37.26 | 6,436,022 | -0.36(-0.95%) | ||
Nov 09, 2021 | 37.61 | 37.66 | 37.31 | 37.62 | 4,595,264 | +0.00(+0.00%) |
Nov 08, 2021 | 37.61 | 37.66 | 37.53 | 37.62 | 2,921,318 | +0.19(+0.50%) |
Nov 05, 2021 | 37.43 | 37.49 | 37.34 | 37.43 | 1,936,449 | +0.20(+0.53%) |
Nov 04, 2021 | 37.35 | 37.35 | 37.06 | 37.23 | 3,483,811 | -0.15(-0.40%) |
Nov 03, 2021 | 37.03 | 37.39 | 36.97 | 37.38 | 1,806,847 | +0.26(+0.71%) |
Nov 02, 2021 | 37.26 | 37.34 | 37.10 | 37.12 | 3,810,613 | -0.29(-0.78%) |
Nov 01, 2021 | 37.03 | 37.42 | 37.17 | 37.41 | 3,687,830 | +0.43(+1.17%) |
Oct 29, 2021 | 37.13 | 37.16 | 36.96 | 36.98 | 3,635,111 | -0.40(-1.06%) |
Oct 28, 2021 | 36.95 | 37.37 | 36.90 | 37.37 | 3,335,944 | +0.57(+1.54%) |
Oct 27, 2021 | 37.05 | 37.16 | 36.81 | 36.81 | 4,482,280 | -0.30(-0.81%) |
Oct 26, 2021 | 37.52 | 37.10 | 37.11 | 3,007,038 | -0.28(-0.76%) | |
Oct 25, 2021 | 37.33 | 37.45 | 37.23 | 37.39 | 4,399,470 | +0.06(+0.15%) |
Oct 22, 2021 | 37.36 | 37.50 | 37.10 | 37.33 | 3,137,430 | +0.06(+0.15%) |
Oct 21, 2021 | 37.35 | 37.46 | 37.23 | 37.28 | 3,635,578 | -0.14(-0.38%) |
Oct 20, 2021 | 37.15 | 37.46 | 37.15 | 37.42 | 3,700,772 | +0.30(+0.81%) |
Oct 19, 2021 | 37.07 | 37.13 | 36.96 | 37.12 | 2,177,174 | +0.26(+0.72%) |
Oct 18, 2021 | 36.65 | 36.89 | 36.60 | 36.85 | 3,343,836 | +0.06(+0.15%) |
Oct 15, 2021 | 36.67 | 36.81 | 36.60 | 36.80 | 3,465,807 | +0.26(+0.72%) |
Oct 14, 2021 | 36.38 | 36.59 | 36.32 | 36.53 | 5,262,698 | +0.52(+1.44%) |
Oct 13, 2021 | 35.65 | 36.01 | 35.56 | 36.01 | 3,981,568 | +0.39(+1.09%) |
Oct 12, 2021 | 35.48 | 35.73 | 35.45 | 35.63 | 6,340,472 | +0.13(+0.37%) |
Oct 11, 2021 | 35.70 | 35.91 | 35.49 | 35.49 | 3,074,573 | -0.09(-0.27%) |
Oct 08, 2021 | 35.47 | 35.67 | 35.43 | 35.59 | 5,122,508 | +0.25(+0.69%) |
Oct 07, 2021 | 35.01 | 35.40 | 35.01 | 35.34 | 3,896,558 | +0.55(+1.57%) |
Oct 06, 2021 | 34.49 | 34.81 | 34.35 | 34.80 | 4,162,522 | -0.03(-0.08%) |
Oct 05, 2021 | 34.70 | 34.95 | 34.58 | 34.82 | 2,703,934 | +0.24(+0.68%) |
Oct 04, 2021 | 34.53 | 34.80 | 34.40 | 34.59 | 2,928,508 | +0.02(+0.05%) |