Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.92 | 35.46 | 34.81 | 35.25 | 1,874,573 | +0.33(+0.96%) |
Dec 30, 2021 | 35.13 | 35.34 | 34.72 | 34.92 | 1,928,973 | -0.04(-0.12%) |
Dec 29, 2021 | 34.66 | 35.51 | 34.63 | 34.96 | 2,133,260 | -0.05(-0.14%) |
Dec 28, 2021 | 35.18 | 35.67 | 34.98 | 35.01 | 1,805,758 | -0.09(-0.26%) |
Dec 27, 2021 | 33.82 | 35.17 | 33.63 | 35.10 | 1,877,926 | +1.28(+3.77%) |
Dec 23, 2021 | 33.82 | 34.26 | 33.82 | 33.83 | 1,740,247 | +0.10(+0.30%) |
Dec 22, 2021 | 33.19 | 34.08 | 32.92 | 33.73 | 2,059,331 | +0.51(+1.53%) |
Dec 21, 2021 | 32.74 | 33.33 | 32.72 | 33.22 | 3,573,299 | +1.00(+3.11%) |
Dec 20, 2021 | 31.25 | 32.23 | 31.21 | 32.22 | 3,895,143 | -0.12(-0.36%) |
Dec 17, 2021 | 32.57 | 32.94 | 32.04 | 32.33 | 3,044,565 | -0.96(-2.88%) |
Dec 16, 2021 | 33.56 | 34.11 | 33.27 | 33.29 | 3,146,641 | +0.26(+0.78%) |
Dec 15, 2021 | 32.82 | 33.16 | 32.02 | 33.03 | 2,800,187 | +0.07(+0.20%) |
Dec 14, 2021 | 32.92 | 33.67 | 32.86 | 32.97 | 3,573,438 | -0.28(-0.85%) |
Dec 13, 2021 | 34.18 | 34.42 | 33.24 | 33.25 | 3,928,067 | -1.48(-4.25%) |
Dec 10, 2021 | 35.10 | 35.18 | 34.23 | 34.73 | 2,923,202 | +0.12(+0.34%) |
Dec 09, 2021 | 34.98 | 35.11 | 34.50 | 34.61 | 6,597,779 | -0.84(-2.36%) |
Dec 08, 2021 | 35.77 | 36.10 | 35.21 | 35.45 | 6,256,355 | -0.35(-0.97%) |
Dec 07, 2021 | 35.50 | 36.19 | 35.31 | 35.79 | 3,636,243 | +1.16(+3.35%) |
Dec 06, 2021 | 33.90 | 35.03 | 33.71 | 34.63 | 3,674,047 | +1.36(+4.08%) |
Dec 03, 2021 | 33.73 | 34.13 | 32.93 | 33.27 | 3,828,823 | +0.05(+0.15%) |
Dec 02, 2021 | 32.48 | 33.41 | 32.19 | 33.22 | 4,579,705 | +0.38(+1.15%) |
Dec 01, 2021 | 34.32 | 34.61 | 32.83 | 32.85 | 3,857,459 | -0.75(-2.23%) |
Nov 30, 2021 | 33.63 | 34.38 | 32.99 | 33.60 | 4,191,138 | -0.87(-2.53%) |
Nov 29, 2021 | 34.86 | 34.96 | 33.90 | 34.47 | 3,725,773 | +0.76(+2.25%) |
Nov 26, 2021 | 33.93 | 34.52 | 33.13 | 33.71 | 5,099,652 | -2.03(-5.69%) |
Nov 24, 2021 | 34.71 | 35.80 | 34.57 | 35.74 | 3,213,623 | +0.86(+2.45%) |
Nov 23, 2021 | 34.07 | 34.92 | 33.86 | 34.89 | 3,547,508 | +1.37(+4.08%) |
Nov 22, 2021 | 32.57 | 33.86 | 32.30 | 33.52 | 4,503,527 | +0.30(+0.92%) |
Nov 19, 2021 | 33.70 | 33.92 | 32.80 | 33.22 | 4,002,264 | -1.43(-4.13%) |
Nov 18, 2021 | 34.10 | 34.78 | 34.62 | 34.65 | 2,907,216 | +0.67(+1.96%) |
Nov 17, 2021 | 34.07 | 34.89 | 33.92 | 33.98 | 3,185,161 | -0.40(-1.17%) |
Nov 16, 2021 | 34.52 | 34.88 | 34.28 | 34.39 | 2,427,840 | +0.03(+0.10%) |
Nov 15, 2021 | 33.94 | 34.46 | 33.63 | 34.35 | 3,648,074 | +0.24(+0.70%) |
Nov 12, 2021 | 34.09 | 34.26 | 33.92 | 34.11 | 3,053,767 | -0.23(-0.67%) |
Nov 11, 2021 | 34.96 | 35.06 | 34.33 | 34.34 | 2,378,126 | -0.58(-1.65%) |
Nov 10, 2021 | 35.71 | 34.92 | 3,930,391 | -0.95(-2.66%) | ||
Nov 09, 2021 | 35.80 | 36.20 | 35.40 | 35.87 | 3,982,806 | +0.02(+0.07%) |
Nov 08, 2021 | 35.88 | 36.48 | 35.72 | 35.85 | 9,381,990 | -0.01(-0.02%) |
Nov 05, 2021 | 35.59 | 36.29 | 34.82 | 35.86 | 7,953,658 | +1.05(+3.00%) |
Nov 04, 2021 | 35.89 | 35.89 | 34.07 | 34.81 | 3,839,359 | -0.14(-0.40%) |
Nov 03, 2021 | 34.58 | 35.24 | 34.40 | 34.95 | 3,003,838 | -0.28(-0.79%) |
Nov 02, 2021 | 35.39 | 35.55 | 34.97 | 35.23 | 2,220,193 | -0.35(-0.99%) |
Nov 01, 2021 | 35.32 | 35.92 | 35.08 | 35.59 | 2,921,742 | +0.60(+1.72%) |
Oct 29, 2021 | 35.04 | 35.14 | 34.45 | 34.99 | 2,368,666 | -0.35(-0.98%) |
Oct 28, 2021 | 34.11 | 35.36 | 33.78 | 35.33 | 6,231,753 | +1.04(+3.02%) |
Oct 27, 2021 | 34.29 | 35.13 | 34.02 | 34.29 | 2,387,341 | -0.62(-1.77%) |
Oct 26, 2021 | 35.21 | 34.91 | 2,232,077 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.68 | 35.91 | 35.00 | 35.13 | 2,291,016 | -0.03(-0.09%) |
Oct 22, 2021 | 35.01 | 35.45 | 34.92 | 35.17 | 1,918,843 | +0.33(+0.94%) |
Oct 21, 2021 | 35.02 | 35.22 | 34.48 | 34.84 | 2,618,745 | -0.40(-1.12%) |
Oct 20, 2021 | 34.96 | 35.45 | 34.86 | 35.23 | 2,154,863 | +0.08(+0.23%) |
Oct 19, 2021 | 34.96 | 35.27 | 34.85 | 35.15 | 2,741,563 | +0.25(+0.71%) |
Oct 18, 2021 | 35.29 | 35.66 | 34.59 | 34.90 | 3,080,030 | +0.05(+0.14%) |
Oct 15, 2021 | 34.60 | 35.10 | 34.57 | 34.85 | 2,888,324 | +0.58(+1.70%) |
Oct 14, 2021 | 33.69 | 34.37 | 33.64 | 34.27 | 3,356,644 | +1.16(+3.51%) |
Oct 13, 2021 | 32.70 | 33.21 | 32.50 | 33.11 | 2,480,530 | +0.16(+0.50%) |
Oct 12, 2021 | 33.01 | 33.41 | 32.83 | 32.94 | 3,605,704 | -0.15(-0.45%) |
Oct 11, 2021 | 33.46 | 34.15 | 33.08 | 33.09 | 3,335,940 | +0.37(+1.13%) |
Oct 08, 2021 | 32.31 | 32.87 | 32.26 | 32.72 | 3,000,758 | +0.69(+2.16%) |
Oct 07, 2021 | 31.50 | 32.51 | 31.42 | 32.03 | 3,052,857 | +0.49(+1.57%) |
Oct 06, 2021 | 31.50 | 31.80 | 30.97 | 31.54 | 7,920,468 | -0.60(-1.87%) |
Oct 05, 2021 | 31.69 | 32.34 | 31.46 | 32.14 | 4,839,576 | +0.77(+2.44%) |
Oct 04, 2021 | 30.66 | 31.76 | 30.66 | 31.37 | 4,887,659 | +1.09(+3.59%) |