Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.05 | 28.43 | 28.05 | 28.20 | 8,911,203 | +0.02(+0.07%) |
Dec 30, 2021 | 28.51 | 28.83 | 28.13 | 28.18 | 9,768,899 | -0.28(-0.99%) |
Dec 29, 2021 | 28.48 | 28.87 | 28.22 | 28.47 | 11,624,822 | -0.21(-0.75%) |
Dec 28, 2021 | 28.92 | 29.55 | 28.55 | 28.68 | 9,810,744 | -0.16(-0.54%) |
Dec 27, 2021 | 27.83 | 28.89 | 27.43 | 28.83 | 8,598,440 | +0.77(+2.74%) |
Dec 23, 2021 | 28.40 | 28.57 | 28.04 | 28.07 | 8,636,178 | -0.07(-0.24%) |
Dec 22, 2021 | 27.67 | 28.48 | 27.47 | 28.13 | 8,612,501 | +0.31(+1.12%) |
Dec 21, 2021 | 26.83 | 27.86 | 26.78 | 27.82 | 13,477,997 | +1.58(+6.00%) |
Dec 20, 2021 | 26.17 | 26.48 | 25.34 | 26.25 | 21,902,248 | -1.03(-3.78%) |
Dec 17, 2021 | 27.25 | 27.71 | 26.69 | 27.28 | 24,319,752 | -0.33(-1.20%) |
Dec 16, 2021 | 28.22 | 28.89 | 27.54 | 27.61 | 13,384,027 | -0.14(-0.49%) |
Dec 15, 2021 | 27.88 | 28.01 | 26.57 | 27.75 | 19,617,068 | -0.21(-0.77%) |
Dec 14, 2021 | 28.19 | 28.83 | 27.83 | 27.96 | 14,501,754 | -0.48(-1.68%) |
Dec 13, 2021 | 29.38 | 29.56 | 28.26 | 28.44 | 12,864,976 | -1.50(-5.00%) |
Dec 10, 2021 | 29.85 | 30.06 | 28.91 | 29.93 | 9,942,359 | +0.52(+1.75%) |
Dec 09, 2021 | 29.76 | 30.02 | 29.30 | 29.42 | 9,359,100 | -0.51(-1.69%) |
Dec 08, 2021 | 30.44 | 30.60 | 29.89 | 29.92 | 11,792,848 | -0.34(-1.12%) |
Dec 07, 2021 | 29.48 | 30.62 | 29.38 | 30.26 | 14,102,996 | +1.24(+4.29%) |
Dec 06, 2021 | 28.93 | 29.42 | 28.20 | 29.02 | 11,502,567 | +0.66(+2.33%) |
Dec 03, 2021 | 29.34 | 29.60 | 27.93 | 28.36 | 15,623,840 | -0.48(-1.65%) |
Dec 02, 2021 | 27.75 | 28.89 | 27.06 | 28.84 | 19,383,498 | +0.68(+2.42%) |
Dec 01, 2021 | 29.85 | 30.12 | 28.12 | 28.15 | 19,537,260 | -0.68(-2.36%) |
Nov 30, 2021 | 28.30 | 29.03 | 28.22 | 28.84 | 21,357,780 | -0.40(-1.36%) |
Nov 29, 2021 | 29.95 | 30.41 | 28.79 | 29.23 | 15,872,904 | +0.35(+1.21%) |
Nov 26, 2021 | 28.53 | 29.06 | 27.08 | 28.88 | 23,431,700 | -2.25(-7.22%) |
Nov 24, 2021 | 30.57 | 31.59 | 30.53 | 31.13 | 11,815,698 | +0.09(+0.28%) |
Nov 23, 2021 | 29.82 | 31.40 | 29.78 | 31.04 | 22,089,932 | +1.86(+6.36%) |
Nov 22, 2021 | 28.29 | 29.81 | 28.18 | 29.19 | 17,024,780 | +0.87(+3.06%) |
Nov 19, 2021 | 28.73 | 29.11 | 28.02 | 28.32 | 19,856,772 | -1.48(-4.96%) |
Nov 18, 2021 | 29.97 | 30.40 | 29.73 | 29.80 | 13,160,227 | -0.12(-0.39%) |
Nov 17, 2021 | 30.72 | 30.99 | 29.70 | 29.91 | 14,803,768 | -1.05(-3.39%) |
Nov 16, 2021 | 31.20 | 31.41 | 30.72 | 30.97 | 10,345,882 | -0.14(-0.44%) |
Nov 15, 2021 | 30.75 | 31.45 | 30.31 | 31.10 | 10,551,643 | -0.10(-0.31%) |
Nov 12, 2021 | 30.69 | 31.39 | 30.57 | 31.20 | 10,530,680 | -0.04(-0.12%) |
Nov 11, 2021 | 31.17 | 31.71 | 30.92 | 31.24 | 10,976,836 | +0.29(+0.94%) |
Nov 10, 2021 | 32.63 | 30.95 | 18,024,096 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.27 | 33.63 | 32.04 | 32.81 | 13,535,413 | -0.53(-1.60%) |
Nov 08, 2021 | 32.99 | 34.11 | 32.94 | 33.35 | 14,646,081 | +0.85(+2.60%) |
Nov 05, 2021 | 33.20 | 33.20 | 31.83 | 32.50 | 19,395,576 | -0.32(-0.98%) |
Nov 04, 2021 | 33.83 | 34.09 | 32.26 | 32.82 | 20,942,284 | -0.10(-0.30%) |
Nov 03, 2021 | 32.88 | 33.59 | 32.60 | 32.92 | 14,158,385 | -0.50(-1.48%) |
Nov 02, 2021 | 33.54 | 34.38 | 33.27 | 33.42 | 11,862,462 | -0.44(-1.29%) |
Nov 01, 2021 | 33.38 | 33.94 | 32.78 | 33.85 | 14,529,220 | +1.24(+3.82%) |
Oct 29, 2021 | 32.92 | 33.15 | 32.20 | 32.61 | 13,723,588 | -0.29(-0.89%) |
Oct 28, 2021 | 32.43 | 32.91 | 32.26 | 32.90 | 12,361,629 | +0.52(+1.59%) |
Oct 27, 2021 | 33.89 | 33.99 | 32.37 | 32.38 | 20,812,690 | -2.00(-5.83%) |
Oct 26, 2021 | 34.52 | 34.39 | 15,833,136 | +0.14(+0.40%) | ||
Oct 25, 2021 | 33.61 | 34.72 | 33.55 | 34.25 | 19,782,660 | +1.25(+3.80%) |
Oct 22, 2021 | 32.03 | 33.04 | 32.03 | 33.00 | 15,424,811 | +1.10(+3.45%) |
Oct 21, 2021 | 32.20 | 32.61 | 31.47 | 31.90 | 15,280,850 | -0.54(-1.68%) |
Oct 20, 2021 | 31.56 | 32.53 | 31.32 | 32.44 | 16,074,282 | +0.41(+1.27%) |
Oct 19, 2021 | 32.05 | 32.57 | 31.62 | 32.03 | 13,364,116 | +0.01(+0.03%) |
Oct 18, 2021 | 32.02 | 33.00 | 31.69 | 32.03 | 26,627,462 | +1.24(+4.01%) |
Oct 15, 2021 | 31.76 | 31.94 | 30.69 | 30.79 | 15,199,267 | -0.32(-1.03%) |
Oct 14, 2021 | 32.00 | 32.28 | 30.90 | 31.11 | 18,348,002 | -0.28(-0.90%) |
Oct 13, 2021 | 31.52 | 31.93 | 31.14 | 31.39 | 15,352,582 | -0.71(-2.21%) |
Oct 12, 2021 | 32.33 | 33.01 | 31.74 | 32.10 | 15,937,968 | -0.37(-1.14%) |
Oct 11, 2021 | 33.28 | 33.62 | 32.32 | 32.47 | 21,994,496 | -0.23(-0.71%) |
Oct 08, 2021 | 32.28 | 33.05 | 32.08 | 32.71 | 20,819,028 | +1.12(+3.54%) |
Oct 07, 2021 | 31.12 | 31.86 | 30.42 | 31.59 | 22,463,342 | +0.47(+1.50%) |
Oct 06, 2021 | 30.94 | 31.66 | 30.40 | 31.12 | 23,026,098 | -0.75(-2.35%) |
Oct 05, 2021 | 31.46 | 32.56 | 31.20 | 31.87 | 28,374,512 | +0.93(+3.02%) |
Oct 04, 2021 | 30.77 | 31.57 | 30.57 | 30.94 | 26,095,936 | +0.64(+2.12%) |