Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.23 | 37.95 | 37.23 | 37.78 | 6,051,642 | +0.27(+0.71%) |
Dec 30, 2021 | 37.06 | 37.61 | 37.04 | 37.51 | 9,138,790 | +0.46(+1.24%) |
Dec 29, 2021 | 36.50 | 37.21 | 36.48 | 37.05 | 7,208,507 | +0.68(+1.87%) |
Dec 28, 2021 | 35.88 | 36.39 | 35.84 | 36.37 | 5,000,869 | +0.52(+1.46%) |
Dec 27, 2021 | 35.64 | 35.88 | 35.56 | 35.85 | 3,243,177 | +0.21(+0.59%) |
Dec 23, 2021 | 35.62 | 35.90 | 35.58 | 35.64 | 5,440,157 | +0.08(+0.22%) |
Dec 22, 2021 | 35.14 | 35.62 | 35.11 | 35.56 | 6,559,711 | +0.28(+0.80%) |
Dec 21, 2021 | 35.22 | 35.51 | 34.89 | 35.28 | 7,008,179 | +0.35(+1.01%) |
Dec 20, 2021 | 34.62 | 34.99 | 33.96 | 34.93 | 10,157,801 | -0.08(-0.22%) |
Dec 17, 2021 | 35.16 | 35.59 | 34.80 | 35.01 | 19,796,064 | -0.55(-1.55%) |
Dec 16, 2021 | 35.72 | 35.96 | 35.50 | 35.56 | 9,958,119 | -0.22(-0.60%) |
Dec 15, 2021 | 35.32 | 35.82 | 35.17 | 35.77 | 7,131,188 | +0.55(+1.56%) |
Dec 14, 2021 | 35.26 | 35.54 | 34.99 | 35.22 | 7,480,522 | -0.19(-0.54%) |
Dec 13, 2021 | 35.20 | 35.57 | 34.98 | 35.41 | 11,001,363 | +0.15(+0.43%) |
Dec 10, 2021 | 35.00 | 35.31 | 34.77 | 35.26 | 6,742,883 | +0.50(+1.45%) |
Dec 09, 2021 | 34.88 | 35.04 | 34.53 | 34.76 | 8,095,725 | -0.19(-0.54%) |
Dec 08, 2021 | 35.45 | 35.53 | 34.72 | 34.95 | 7,958,527 | -0.32(-0.91%) |
Dec 07, 2021 | 34.96 | 35.50 | 34.94 | 35.27 | 10,257,722 | +0.26(+0.73%) |
Dec 06, 2021 | 34.84 | 35.40 | 34.69 | 35.01 | 9,361,689 | +0.52(+1.50%) |
Dec 03, 2021 | 34.88 | 34.96 | 33.84 | 34.50 | 12,790,364 | -0.12(-0.34%) |
Dec 02, 2021 | 34.44 | 35.00 | 34.43 | 34.61 | 11,089,363 | +0.41(+1.20%) |
Dec 01, 2021 | 34.83 | 35.15 | 34.16 | 34.20 | 9,120,887 | -0.29(-0.83%) |
Nov 30, 2021 | 35.23 | 35.27 | 34.21 | 34.49 | 16,052,687 | -0.94(-2.66%) |
Nov 29, 2021 | 35.15 | 35.55 | 34.95 | 35.43 | 6,512,559 | +0.48(+1.39%) |
Nov 26, 2021 | 35.52 | 35.53 | 34.86 | 34.95 | 4,604,946 | -0.71(-1.98%) |
Nov 24, 2021 | 35.54 | 35.75 | 35.32 | 35.66 | 4,495,036 | +0.09(+0.24%) |
Nov 23, 2021 | 35.18 | 35.64 | 35.18 | 35.57 | 5,400,085 | +0.50(+1.44%) |
Nov 22, 2021 | 35.07 | 35.71 | 35.02 | 35.07 | 6,814,209 | +0.00(+0.00%) |
Nov 19, 2021 | 35.03 | 35.19 | 34.81 | 35.07 | 6,660,196 | +0.05(+0.13%) |
Nov 18, 2021 | 34.96 | 35.05 | 35.01 | 35.02 | 6,808,146 | -0.03(-0.07%) |
Nov 17, 2021 | 35.41 | 35.50 | 34.88 | 35.05 | 10,205,357 | -0.44(-1.23%) |
Nov 16, 2021 | 35.84 | 35.88 | 35.44 | 35.48 | 5,174,269 | -0.34(-0.95%) |
Nov 15, 2021 | 35.62 | 35.84 | 35.34 | 35.83 | 5,238,967 | +0.24(+0.68%) |
Nov 12, 2021 | 35.52 | 35.82 | 35.43 | 35.58 | 8,660,046 | +0.05(+0.15%) |
Nov 11, 2021 | 35.33 | 35.55 | 35.08 | 35.53 | 7,161,709 | +0.16(+0.46%) |
Nov 10, 2021 | 35.10 | 35.41 | 35.37 | 5,649,319 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.59 | 35.21 | 34.50 | 35.13 | 8,564,487 | +0.63(+1.83%) |
Nov 08, 2021 | 35.15 | 35.23 | 34.18 | 34.50 | 7,790,604 | -0.66(-1.88%) |
Nov 05, 2021 | 35.18 | 35.50 | 35.12 | 35.17 | 7,186,550 | +0.02(+0.06%) |
Nov 04, 2021 | 35.09 | 35.19 | 34.75 | 35.15 | 9,648,574 | +0.04(+0.11%) |
Nov 03, 2021 | 35.10 | 35.53 | 34.72 | 35.11 | 7,876,298 | +0.20(+0.58%) |
Nov 02, 2021 | 35.04 | 35.19 | 34.69 | 34.91 | 9,041,802 | -0.10(-0.28%) |
Nov 01, 2021 | 34.44 | 35.09 | 34.61 | 35.00 | 8,943,943 | +0.45(+1.32%) |
Oct 29, 2021 | 34.21 | 34.55 | 10,242,013 | +0.29(+0.83%) | ||
Oct 28, 2021 | 33.78 | 34.29 | 34.26 | 8,031,068 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.69 | 33.89 | 33.47 | 33.76 | 6,570,732 | -0.03(-0.08%) |
Oct 26, 2021 | 33.64 | 33.79 | 5,748,066 | +0.28(+0.83%) | ||
Oct 25, 2021 | 33.27 | 33.66 | 33.18 | 33.51 | 5,194,064 | +0.18(+0.55%) |
Oct 22, 2021 | 33.28 | 33.46 | 33.33 | 5,270,897 | +0.16(+0.47%) | |
Oct 21, 2021 | 33.05 | 33.29 | 33.00 | 33.17 | 4,698,697 | -0.09(-0.27%) |
Oct 20, 2021 | 32.68 | 33.30 | 32.65 | 33.26 | 6,572,781 | +0.58(+1.77%) |
Oct 19, 2021 | 32.55 | 32.72 | 32.40 | 32.68 | 5,269,041 | +0.28(+0.86%) |
Oct 18, 2021 | 32.11 | 32.44 | 31.94 | 32.40 | 5,776,957 | +0.05(+0.16%) |
Oct 15, 2021 | 32.63 | 32.91 | 32.33 | 32.35 | 8,903,493 | -0.21(-0.64%) |
Oct 14, 2021 | 32.00 | 32.62 | 31.90 | 32.56 | 9,564,362 | +0.68(+2.14%) |
Oct 13, 2021 | 31.44 | 31.90 | 31.29 | 31.88 | 8,239,169 | +0.51(+1.64%) |
Oct 12, 2021 | 31.00 | 31.47 | 30.89 | 31.37 | 6,818,760 | +0.47(+1.51%) |
Oct 11, 2021 | 31.44 | 31.44 | 30.85 | 30.90 | 4,819,692 | -0.51(-1.61%) |
Oct 08, 2021 | 31.64 | 31.76 | 31.36 | 31.40 | 5,129,185 | -0.23(-0.74%) |
Oct 07, 2021 | 31.96 | 32.04 | 31.55 | 31.64 | 7,623,600 | -0.26(-0.81%) |
Oct 06, 2021 | 31.24 | 31.91 | 31.03 | 31.90 | 7,735,389 | +0.50(+1.59%) |
Oct 05, 2021 | 31.51 | 31.75 | 31.15 | 31.40 | 9,174,848 | +0.00(+0.00%) |
Oct 04, 2021 | 31.00 | 31.47 | 30.90 | 31.40 | 11,847,812 | +0.36(+1.15%) |