Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 35.02 | 35.29 | 34.87 | 34.90 | 5,264,926 | -0.07(-0.21%) |
Dec 30, 2021 | 35.30 | 35.40 | 34.92 | 34.98 | 4,622,480 | -0.21(-0.61%) |
Dec 29, 2021 | 35.05 | 35.59 | 35.03 | 35.19 | 4,997,455 | +0.03(+0.08%) |
Dec 28, 2021 | 35.35 | 35.56 | 34.97 | 35.16 | 5,633,629 | -0.14(-0.39%) |
Dec 27, 2021 | 34.77 | 35.39 | 34.77 | 35.30 | 6,265,644 | +0.42(+1.20%) |
Dec 23, 2021 | 34.41 | 35.25 | 34.40 | 34.89 | 7,145,435 | +0.34(+0.99%) |
Dec 22, 2021 | 34.20 | 34.61 | 33.78 | 34.54 | 7,499,474 | +0.24(+0.70%) |
Dec 21, 2021 | 33.88 | 34.34 | 33.64 | 34.30 | 9,835,274 | +0.82(+2.46%) |
Dec 20, 2021 | 33.44 | 33.53 | 32.97 | 33.48 | 10,034,995 | -0.41(-1.20%) |
Dec 17, 2021 | 33.82 | 34.55 | 33.80 | 33.89 | 32,420,162 | -0.12(-0.35%) |
Dec 16, 2021 | 33.69 | 34.32 | 33.51 | 34.01 | 13,361,798 | +0.41(+1.21%) |
Dec 15, 2021 | 33.12 | 33.64 | 32.75 | 33.60 | 9,839,243 | +0.61(+1.85%) |
Dec 14, 2021 | 32.47 | 33.23 | 32.27 | 32.99 | 13,621,371 | +0.30(+0.91%) |
Dec 13, 2021 | 33.64 | 33.73 | 32.65 | 32.69 | 11,456,070 | -1.07(-3.16%) |
Dec 10, 2021 | 33.79 | 34.14 | 33.34 | 33.76 | 10,415,136 | +0.26(+0.77%) |
Dec 09, 2021 | 33.36 | 33.81 | 33.18 | 33.50 | 15,597,646 | -0.52(-1.53%) |
Dec 08, 2021 | 34.71 | 34.79 | 33.95 | 34.02 | 11,849,253 | -0.54(-1.56%) |
Dec 07, 2021 | 34.56 | 34.93 | 34.26 | 34.55 | 11,546,508 | +0.57(+1.66%) |
Dec 06, 2021 | 34.79 | 35.17 | 33.98 | 33.99 | 13,274,539 | -0.57(-1.65%) |
Dec 03, 2021 | 34.84 | 35.42 | 34.18 | 34.56 | 17,623,364 | -0.08(-0.24%) |
Dec 02, 2021 | 33.55 | 35.22 | 33.42 | 34.64 | 19,913,704 | +1.09(+3.24%) |
Dec 01, 2021 | 33.12 | 35.32 | 32.83 | 33.55 | 26,850,986 | +1.09(+3.34%) |
Nov 30, 2021 | 32.74 | 33.09 | 32.15 | 32.47 | 22,251,628 | -0.60(-1.81%) |
Nov 29, 2021 | 31.99 | 33.21 | 31.90 | 33.07 | 18,110,786 | +1.24(+3.90%) |
Nov 26, 2021 | 31.89 | 32.43 | 31.66 | 31.82 | 10,094,142 | -0.79(-2.43%) |
Nov 24, 2021 | 31.29 | 33.32 | 31.29 | 32.62 | 36,945,080 | +2.99(+10.10%) |
Nov 23, 2021 | 29.50 | 29.94 | 29.30 | 29.62 | 14,124,437 | +0.24(+0.81%) |
Nov 22, 2021 | 29.08 | 29.97 | 28.91 | 29.39 | 11,887,294 | +0.44(+1.53%) |
Nov 19, 2021 | 28.95 | 29.26 | 28.73 | 28.94 | 8,619,863 | +0.04(+0.13%) |
Nov 18, 2021 | 28.62 | 28.96 | 28.20 | 28.91 | 7,583,646 | +0.44(+1.55%) |
Nov 17, 2021 | 28.72 | 28.82 | 28.39 | 28.47 | 7,596,596 | -0.26(-0.90%) |
Nov 16, 2021 | 28.88 | 29.15 | 28.72 | 28.72 | 6,394,359 | -0.13(-0.45%) |
Nov 15, 2021 | 29.38 | 29.48 | 28.74 | 28.85 | 7,705,092 | -0.43(-1.48%) |
Nov 12, 2021 | 29.15 | 29.38 | 28.92 | 29.28 | 6,537,804 | +0.12(+0.41%) |
Nov 11, 2021 | 29.08 | 29.51 | 29.03 | 29.16 | 4,987,273 | +0.16(+0.54%) |
Nov 10, 2021 | 29.16 | 28.89 | 29.01 | 7,324,093 | -0.23(-0.79%) | |
Nov 09, 2021 | 29.06 | 29.55 | 29.02 | 29.24 | 4,929,144 | +0.16(+0.54%) |
Nov 08, 2021 | 29.36 | 29.71 | 29.01 | 29.08 | 8,320,379 | -0.32(-1.10%) |
Nov 05, 2021 | 29.07 | 29.49 | 28.99 | 29.40 | 9,240,409 | +0.57(+1.98%) |
Nov 04, 2021 | 28.80 | 29.13 | 28.63 | 28.83 | 5,723,071 | +0.07(+0.26%) |
Nov 03, 2021 | 28.44 | 28.88 | 28.30 | 28.76 | 6,794,660 | +0.22(+0.77%) |
Nov 02, 2021 | 28.76 | 29.11 | 28.30 | 28.54 | 9,234,937 | -0.22(-0.77%) |
Nov 01, 2021 | 28.00 | 28.77 | 28.37 | 28.76 | 9,035,110 | +0.85(+3.03%) |
Oct 29, 2021 | 27.86 | 28.24 | 27.70 | 27.91 | 8,445,481 | -0.11(-0.39%) |
Oct 28, 2021 | 27.55 | 28.11 | 27.47 | 28.02 | 7,635,762 | +0.69(+2.53%) |
Oct 27, 2021 | 27.78 | 27.89 | 27.29 | 27.33 | 8,154,789 | -0.40(-1.46%) |
Oct 26, 2021 | 28.30 | 27.74 | 9,428,048 | -0.45(-1.60%) | ||
Oct 25, 2021 | 28.39 | 28.51 | 27.84 | 28.19 | 8,301,519 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.53 | 27.89 | 28.04 | 12,127,362 | -0.09(-0.33%) |
Oct 21, 2021 | 27.10 | 28.35 | 26.98 | 28.13 | 23,022,894 | +1.82(+6.93%) |
Oct 20, 2021 | 26.67 | 26.97 | 26.22 | 26.31 | 12,187,211 | -0.25(-0.94%) |
Oct 19, 2021 | 26.41 | 26.75 | 26.34 | 26.56 | 9,448,846 | +0.24(+0.91%) |
Oct 18, 2021 | 25.85 | 26.62 | 25.85 | 26.32 | 9,748,914 | +0.29(+1.13%) |
Oct 15, 2021 | 25.42 | 26.34 | 25.41 | 26.03 | 15,286,544 | +0.73(+2.87%) |
Oct 14, 2021 | 24.65 | 25.41 | 24.56 | 25.30 | 8,209,674 | +0.93(+3.81%) |
Oct 13, 2021 | 24.34 | 24.54 | 24.03 | 24.37 | 13,932,082 | -0.06(-0.26%) |
Oct 12, 2021 | 25.47 | 25.60 | 24.34 | 24.43 | 16,783,836 | -1.04(-4.08%) |
Oct 11, 2021 | 25.74 | 25.86 | 25.39 | 25.47 | 7,952,787 | -0.19(-0.75%) |
Oct 08, 2021 | 26.04 | 26.12 | 25.59 | 25.67 | 7,836,471 | -0.15(-0.57%) |
Oct 07, 2021 | 25.73 | 26.12 | 25.69 | 25.81 | 8,382,806 | +0.28(+1.08%) |
Oct 06, 2021 | 25.69 | 25.90 | 25.21 | 25.54 | 9,523,964 | -0.51(-1.94%) |
Oct 05, 2021 | 26.03 | 26.23 | 25.71 | 26.04 | 7,570,230 | +0.20(+0.78%) |
Oct 04, 2021 | 25.73 | 26.27 | 25.72 | 25.84 | 8,564,083 | +0.01(+0.04%) |