Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.70 | 34.82 | 34.42 | 34.48 | 2,062,212 | -0.29(-0.85%) |
Dec 30, 2021 | 35.07 | 35.18 | 34.72 | 34.78 | 1,615,859 | -0.01(-0.03%) |
Dec 29, 2021 | 34.85 | 34.97 | 34.71 | 34.79 | 1,700,436 | -0.06(-0.16%) |
Dec 28, 2021 | 34.75 | 35.13 | 34.72 | 34.84 | 1,505,763 | -0.05(-0.13%) |
Dec 27, 2021 | 34.08 | 34.90 | 33.74 | 34.89 | 2,439,200 | +0.96(+2.82%) |
Dec 23, 2021 | 33.87 | 34.19 | 33.72 | 33.93 | 2,056,820 | +0.15(+0.44%) |
Dec 22, 2021 | 33.97 | 34.05 | 33.67 | 33.78 | 2,391,162 | -0.24(-0.70%) |
Dec 21, 2021 | 33.14 | 34.03 | 32.85 | 34.02 | 2,456,542 | +1.32(+4.03%) |
Dec 20, 2021 | 33.42 | 33.44 | 32.53 | 32.71 | 4,424,016 | -1.10(-3.24%) |
Dec 17, 2021 | 33.78 | 34.00 | 33.11 | 33.80 | 5,976,877 | +0.08(+0.25%) |
Dec 16, 2021 | 33.78 | 34.25 | 33.45 | 33.72 | 4,551,108 | +0.22(+0.66%) |
Dec 15, 2021 | 33.86 | 33.98 | 32.86 | 33.50 | 4,294,099 | -0.25(-0.74%) |
Dec 14, 2021 | 34.08 | 34.08 | 33.43 | 33.75 | 6,059,255 | -0.18(-0.54%) |
Dec 13, 2021 | 34.11 | 34.13 | 33.51 | 33.93 | 4,314,114 | -0.18(-0.51%) |
Dec 10, 2021 | 33.85 | 34.16 | 33.67 | 34.11 | 4,864,407 | +0.52(+1.54%) |
Dec 09, 2021 | 33.14 | 34.03 | 33.09 | 33.59 | 4,239,460 | +0.22(+0.66%) |
Dec 08, 2021 | 32.65 | 33.54 | 32.65 | 33.37 | 5,410,244 | +0.75(+2.29%) |
Dec 07, 2021 | 32.23 | 32.78 | 32.13 | 32.62 | 3,198,458 | +0.64(+2.02%) |
Dec 06, 2021 | 32.05 | 32.49 | 31.91 | 31.98 | 3,109,463 | +0.29(+0.90%) |
Dec 03, 2021 | 31.85 | 32.32 | 31.50 | 31.69 | 4,515,318 | -0.06(-0.20%) |
Dec 02, 2021 | 30.61 | 32.03 | 30.57 | 31.76 | 3,705,591 | +1.32(+4.33%) |
Dec 01, 2021 | 31.18 | 31.90 | 30.42 | 30.44 | 6,934,925 | -0.12(-0.39%) |
Nov 30, 2021 | 30.76 | 30.95 | 30.12 | 30.56 | 9,238,250 | -0.52(-1.66%) |
Nov 29, 2021 | 31.21 | 31.31 | 30.44 | 31.08 | 3,085,959 | +0.21(+0.68%) |
Nov 26, 2021 | 30.37 | 30.92 | 30.08 | 30.87 | 2,640,145 | -0.62(-1.97%) |
Nov 24, 2021 | 31.29 | 31.68 | 31.17 | 31.49 | 2,209,495 | -0.04(-0.12%) |
Nov 23, 2021 | 31.55 | 31.80 | 31.42 | 31.53 | 3,954,121 | +0.17(+0.55%) |
Nov 22, 2021 | 31.51 | 31.64 | 31.28 | 31.35 | 2,723,725 | -0.03(-0.09%) |
Nov 19, 2021 | 31.43 | 31.58 | 31.11 | 31.38 | 4,361,567 | -0.32(-1.01%) |
Nov 18, 2021 | 32.85 | 31.75 | 31.62 | 31.70 | 4,834,336 | -1.09(-3.32%) |
Nov 17, 2021 | 32.62 | 33.13 | 32.62 | 32.79 | 2,660,877 | +0.04(+0.11%) |
Nov 16, 2021 | 32.97 | 33.05 | 32.65 | 32.75 | 3,006,709 | -0.26(-0.78%) |
Nov 15, 2021 | 33.23 | 33.54 | 32.87 | 33.01 | 2,034,038 | -0.19(-0.58%) |
Nov 12, 2021 | 33.88 | 34.00 | 33.19 | 33.20 | 2,150,507 | -0.59(-1.76%) |
Nov 11, 2021 | 32.98 | 33.83 | 32.77 | 33.79 | 3,232,498 | +0.82(+2.49%) |
Nov 10, 2021 | 32.90 | 32.97 | 2,463,668 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.98 | 33.18 | 32.43 | 32.91 | 2,329,185 | -0.22(-0.66%) |
Nov 08, 2021 | 33.61 | 33.66 | 32.95 | 33.13 | 3,053,884 | -0.14(-0.41%) |
Nov 05, 2021 | 33.11 | 33.46 | 33.02 | 33.27 | 3,639,080 | +0.58(+1.79%) |
Nov 04, 2021 | 32.61 | 33.01 | 32.31 | 32.69 | 3,071,670 | -0.05(-0.14%) |
Nov 03, 2021 | 32.39 | 32.74 | 32.04 | 32.73 | 4,512,118 | +0.16(+0.48%) |
Nov 02, 2021 | 33.41 | 33.63 | 32.30 | 32.58 | 4,211,873 | -1.04(-3.10%) |
Nov 01, 2021 | 33.74 | 33.76 | 33.33 | 33.62 | 3,294,737 | +0.21(+0.63%) |
Oct 29, 2021 | 33.43 | 33.81 | 33.22 | 33.41 | 2,614,141 | -0.08(-0.25%) |
Oct 28, 2021 | 33.07 | 33.50 | 32.83 | 33.49 | 2,537,068 | +0.58(+1.78%) |
Oct 27, 2021 | 33.33 | 33.48 | 32.89 | 32.90 | 2,935,038 | -0.51(-1.53%) |
Oct 26, 2021 | 33.15 | 33.51 | 33.42 | 3,767,939 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.77 | 33.92 | 32.82 | 33.02 | 3,855,796 | -0.74(-2.19%) |
Oct 22, 2021 | 33.87 | 34.52 | 33.48 | 33.76 | 3,380,119 | -0.11(-0.32%) |
Oct 21, 2021 | 34.06 | 34.88 | 32.97 | 33.87 | 7,266,823 | -0.85(-2.45%) |
Oct 20, 2021 | 34.56 | 35.08 | 33.97 | 34.72 | 5,107,555 | -0.23(-0.65%) |
Oct 19, 2021 | 35.15 | 35.36 | 34.70 | 34.95 | 4,898,885 | +0.09(+0.26%) |
Oct 18, 2021 | 34.72 | 35.12 | 34.59 | 34.86 | 2,515,674 | -0.05(-0.16%) |
Oct 15, 2021 | 35.02 | 35.25 | 34.84 | 34.91 | 2,484,610 | +0.11(+0.31%) |
Oct 14, 2021 | 33.99 | 34.98 | 33.99 | 34.80 | 3,688,687 | +1.16(+3.45%) |
Oct 13, 2021 | 33.75 | 33.88 | 33.27 | 33.64 | 2,790,260 | -0.05(-0.14%) |
Oct 12, 2021 | 34.27 | 34.31 | 33.56 | 33.69 | 3,175,220 | -0.46(-1.34%) |
Oct 11, 2021 | 33.98 | 34.29 | 33.71 | 34.15 | 2,784,538 | +0.14(+0.40%) |
Oct 08, 2021 | 34.63 | 34.78 | 33.96 | 34.01 | 3,058,466 | -0.45(-1.30%) |
Oct 07, 2021 | 34.49 | 34.89 | 34.33 | 34.46 | 2,792,174 | +0.29(+0.86%) |
Oct 06, 2021 | 34.13 | 34.59 | 33.52 | 34.17 | 3,021,750 | -0.55(-1.58%) |
Oct 05, 2021 | 34.83 | 35.05 | 34.09 | 34.71 | 3,698,156 | +0.48(+1.41%) |
Oct 04, 2021 | 34.40 | 34.88 | 34.03 | 34.23 | 2,858,129 | -0.34(-0.98%) |