Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.17 | 36.71 | 36.07 | 36.50 | 6,606,977 | +0.27(+0.75%) |
Dec 30, 2021 | 36.31 | 36.57 | 36.11 | 36.23 | 6,675,102 | -0.25(-0.69%) |
Dec 29, 2021 | 36.32 | 36.65 | 36.23 | 36.48 | 6,043,571 | +0.16(+0.43%) |
Dec 28, 2021 | 36.07 | 36.50 | 36.07 | 36.32 | 5,461,901 | +0.22(+0.62%) |
Dec 27, 2021 | 35.78 | 36.18 | 35.75 | 36.10 | 6,253,192 | +0.39(+1.09%) |
Dec 23, 2021 | 35.24 | 35.86 | 34.53 | 35.71 | 11,482,376 | +0.69(+1.97%) |
Dec 22, 2021 | 34.91 | 35.04 | 34.77 | 35.02 | 6,343,036 | +0.13(+0.36%) |
Dec 21, 2021 | 34.57 | 35.05 | 34.27 | 34.90 | 9,948,449 | +0.62(+1.81%) |
Dec 20, 2021 | 34.17 | 34.67 | 33.92 | 34.28 | 12,219,668 | -0.40(-1.15%) |
Dec 17, 2021 | 35.40 | 35.48 | 34.59 | 34.67 | 30,488,502 | -0.83(-2.32%) |
Dec 16, 2021 | 35.30 | 35.82 | 35.30 | 35.50 | 11,529,916 | +0.10(+0.27%) |
Dec 15, 2021 | 35.22 | 35.47 | 34.84 | 35.40 | 11,532,345 | +0.53(+1.53%) |
Dec 14, 2021 | 34.78 | 35.23 | 34.66 | 34.87 | 11,431,649 | -0.09(-0.25%) |
Dec 13, 2021 | 35.70 | 35.84 | 34.91 | 34.96 | 14,940,589 | -0.71(-1.99%) |
Dec 10, 2021 | 35.87 | 35.90 | 35.47 | 35.66 | 12,517,262 | +0.13(+0.36%) |
Dec 09, 2021 | 35.73 | 35.97 | 35.47 | 35.54 | 11,200,603 | -0.33(-0.92%) |
Dec 08, 2021 | 36.07 | 36.20 | 35.50 | 35.87 | 11,414,363 | -0.14(-0.38%) |
Dec 07, 2021 | 35.92 | 36.26 | 35.78 | 36.00 | 10,884,177 | +0.32(+0.90%) |
Dec 06, 2021 | 35.15 | 35.94 | 35.10 | 35.68 | 15,109,037 | +0.89(+2.57%) |
Dec 03, 2021 | 34.90 | 35.42 | 34.43 | 34.79 | 22,481,252 | +0.26(+0.76%) |
Dec 02, 2021 | 33.48 | 34.68 | 33.42 | 34.53 | 12,583,599 | +1.10(+3.28%) |
Dec 01, 2021 | 34.24 | 34.58 | 33.41 | 33.43 | 16,476,355 | -0.21(-0.63%) |
Nov 30, 2021 | 34.25 | 34.69 | 33.57 | 33.65 | 24,071,212 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.18 | 34.54 | 34.58 | 14,253,838 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.65 | 34.44 | 11,776,516 | -0.66(-1.88%) |
Nov 24, 2021 | 35.13 | 35.36 | 34.96 | 35.10 | 17,086,220 | -0.22(-0.63%) |
Nov 23, 2021 | 34.86 | 35.41 | 34.75 | 35.32 | 16,839,210 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.88 | 34.90 | 10,353,649 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.15 | 34.66 | 34.93 | 11,240,322 | -0.13(-0.36%) |
Nov 18, 2021 | 34.23 | 35.27 | 35.00 | 35.06 | 18,092,198 | +0.65(+1.89%) |
Nov 17, 2021 | 34.00 | 34.48 | 33.83 | 34.41 | 12,324,938 | +0.38(+1.11%) |
Nov 16, 2021 | 34.22 | 34.42 | 33.98 | 34.03 | 9,287,915 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.32 | 34.04 | 34.07 | 13,481,419 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,943 | +0.11(+0.31%) |
Nov 11, 2021 | 34.28 | 34.37 | 33.84 | 34.00 | 8,376,382 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.34 | 9,216,881 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.24 | 34.46 | 34.03 | 34.41 | 11,206,124 | +0.07(+0.20%) |
Nov 08, 2021 | 34.53 | 34.62 | 34.18 | 34.34 | 11,241,089 | +0.06(+0.17%) |
Nov 05, 2021 | 34.61 | 34.79 | 34.26 | 34.28 | 9,324,910 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.61 | 34.17 | 34.30 | 10,016,106 | -0.24(-0.70%) |
Nov 03, 2021 | 34.60 | 34.64 | 34.15 | 34.54 | 8,674,859 | -0.01(-0.03%) |
Nov 02, 2021 | 34.62 | 34.69 | 34.28 | 34.55 | 12,478,478 | +0.00(+0.00%) |
Nov 01, 2021 | 34.99 | 34.83 | 34.33 | 34.55 | 11,336,786 | -0.46(-1.33%) |
Oct 29, 2021 | 34.87 | 35.29 | 34.78 | 35.02 | 10,278,443 | -0.07(-0.19%) |
Oct 28, 2021 | 34.71 | 35.14 | 34.71 | 35.09 | 9,290,324 | +0.37(+1.06%) |
Oct 27, 2021 | 34.85 | 35.13 | 34.55 | 34.72 | 11,200,975 | +0.16(+0.48%) |
Oct 26, 2021 | 34.65 | 34.55 | 10,948,220 | -0.04(-0.11%) | ||
Oct 25, 2021 | 34.45 | 34.59 | 12,047,975 | +0.30(+0.88%) | ||
Oct 22, 2021 | 34.00 | 34.52 | 34.29 | 15,412,767 | +0.40(+1.17%) | |
Oct 21, 2021 | 34.21 | 34.75 | 33.84 | 33.90 | 22,401,692 | +0.53(+1.60%) |
Oct 20, 2021 | 33.03 | 33.45 | 32.79 | 33.36 | 14,593,499 | +0.34(+1.03%) |
Oct 19, 2021 | 33.25 | 33.33 | 32.86 | 33.02 | 10,610,012 | -0.12(-0.35%) |
Oct 18, 2021 | 32.91 | 33.25 | 32.72 | 33.14 | 11,271,930 | +0.07(+0.20%) |
Oct 15, 2021 | 32.53 | 33.32 | 32.50 | 33.07 | 21,210,254 | +0.71(+2.18%) |
Oct 14, 2021 | 31.79 | 32.38 | 31.75 | 32.37 | 11,367,335 | +0.82(+2.61%) |
Oct 13, 2021 | 31.24 | 31.67 | 30.96 | 31.54 | 8,623,987 | +0.44(+1.40%) |
Oct 12, 2021 | 31.52 | 31.53 | 31.03 | 31.11 | 7,714,438 | -0.36(-1.14%) |
Oct 11, 2021 | 31.67 | 31.94 | 31.46 | 31.47 | 9,004,884 | -0.21(-0.66%) |
Oct 08, 2021 | 31.17 | 31.76 | 31.08 | 31.67 | 10,196,136 | +0.52(+1.66%) |
Oct 07, 2021 | 31.76 | 31.80 | 31.10 | 31.16 | 12,336,566 | -0.35(-1.11%) |
Oct 06, 2021 | 30.18 | 31.55 | 30.16 | 31.50 | 18,151,532 | +1.07(+3.53%) |
Oct 05, 2021 | 29.46 | 30.65 | 29.46 | 30.43 | 16,759,536 | +0.89(+3.02%) |
Oct 04, 2021 | 29.41 | 29.86 | 29.32 | 29.54 | 17,199,904 | +0.16(+0.56%) |