Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.68 | 34.80 | 34.40 | 34.47 | 2,063,384 | -0.29(-0.85%) |
Dec 30, 2021 | 35.05 | 35.16 | 34.70 | 34.76 | 1,616,778 | -0.01(-0.03%) |
Dec 29, 2021 | 34.83 | 34.95 | 34.69 | 34.77 | 1,701,402 | -0.06(-0.16%) |
Dec 28, 2021 | 34.73 | 35.11 | 34.70 | 34.82 | 1,506,619 | -0.05(-0.13%) |
Dec 27, 2021 | 34.06 | 34.88 | 33.72 | 34.87 | 2,440,587 | +0.96(+2.82%) |
Dec 23, 2021 | 33.85 | 34.17 | 33.70 | 33.91 | 2,057,989 | +0.15(+0.44%) |
Dec 22, 2021 | 33.95 | 34.03 | 33.66 | 33.77 | 2,392,521 | -0.24(-0.70%) |
Dec 21, 2021 | 33.12 | 34.01 | 32.84 | 34.01 | 2,457,939 | +1.32(+4.03%) |
Dec 20, 2021 | 33.40 | 33.43 | 32.51 | 32.69 | 4,426,531 | -1.10(-3.24%) |
Dec 17, 2021 | 33.76 | 33.98 | 33.09 | 33.78 | 5,980,275 | +0.08(+0.25%) |
Dec 16, 2021 | 33.77 | 34.23 | 33.43 | 33.70 | 4,553,695 | +0.22(+0.66%) |
Dec 15, 2021 | 33.84 | 33.96 | 32.85 | 33.48 | 4,296,540 | -0.25(-0.74%) |
Dec 14, 2021 | 34.06 | 34.06 | 33.41 | 33.73 | 6,062,699 | -0.18(-0.54%) |
Dec 13, 2021 | 34.09 | 34.11 | 33.49 | 33.91 | 4,316,566 | -0.17(-0.51%) |
Dec 10, 2021 | 33.83 | 34.14 | 33.65 | 34.09 | 4,867,172 | +0.52(+1.54%) |
Dec 09, 2021 | 33.12 | 34.01 | 33.07 | 33.57 | 4,241,870 | +0.22(+0.66%) |
Dec 08, 2021 | 32.63 | 33.52 | 32.63 | 33.35 | 5,413,319 | +0.75(+2.29%) |
Dec 07, 2021 | 32.21 | 32.76 | 32.11 | 32.61 | 3,200,276 | +0.64(+2.02%) |
Dec 06, 2021 | 32.04 | 32.47 | 31.89 | 31.96 | 3,111,230 | +0.29(+0.90%) |
Dec 03, 2021 | 31.83 | 32.30 | 31.48 | 31.68 | 4,517,885 | -0.06(-0.20%) |
Dec 02, 2021 | 30.59 | 32.01 | 30.56 | 31.74 | 3,707,697 | +1.32(+4.33%) |
Dec 01, 2021 | 31.16 | 31.88 | 30.40 | 30.43 | 6,938,867 | -0.12(-0.39%) |
Nov 30, 2021 | 30.74 | 30.93 | 30.10 | 30.54 | 9,243,502 | -0.52(-1.66%) |
Nov 29, 2021 | 31.19 | 31.29 | 30.42 | 31.06 | 3,087,714 | +0.21(+0.68%) |
Nov 26, 2021 | 30.36 | 30.90 | 30.06 | 30.85 | 2,641,646 | -0.62(-1.97%) |
Nov 24, 2021 | 31.27 | 31.66 | 31.15 | 31.47 | 2,210,751 | -0.04(-0.12%) |
Nov 23, 2021 | 31.53 | 31.78 | 31.40 | 31.51 | 3,956,368 | +0.17(+0.55%) |
Nov 22, 2021 | 31.49 | 31.63 | 31.26 | 31.33 | 2,725,274 | -0.03(-0.09%) |
Nov 19, 2021 | 31.42 | 31.56 | 31.09 | 31.36 | 4,364,046 | -0.32(-1.01%) |
Nov 18, 2021 | 32.83 | 31.73 | 31.60 | 31.68 | 4,837,084 | -1.09(-3.32%) |
Nov 17, 2021 | 32.60 | 33.11 | 32.60 | 32.77 | 2,662,389 | +0.04(+0.11%) |
Nov 16, 2021 | 32.95 | 33.03 | 32.63 | 32.73 | 3,008,419 | -0.26(-0.77%) |
Nov 15, 2021 | 33.21 | 33.53 | 32.85 | 32.99 | 2,035,195 | -0.19(-0.58%) |
Nov 12, 2021 | 33.86 | 33.98 | 33.17 | 33.18 | 2,151,730 | -0.59(-1.76%) |
Nov 11, 2021 | 32.96 | 33.81 | 32.75 | 33.77 | 3,234,335 | +0.82(+2.49%) |
Nov 10, 2021 | 32.88 | 32.95 | 2,465,069 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.96 | 33.16 | 32.42 | 32.90 | 2,330,509 | -0.22(-0.66%) |
Nov 08, 2021 | 33.59 | 33.64 | 32.93 | 33.11 | 3,055,620 | -0.14(-0.41%) |
Nov 05, 2021 | 33.09 | 33.44 | 33.00 | 33.25 | 3,641,149 | +0.58(+1.79%) |
Nov 04, 2021 | 32.59 | 32.99 | 32.29 | 32.67 | 3,073,416 | -0.05(-0.14%) |
Nov 03, 2021 | 32.37 | 32.72 | 32.02 | 32.71 | 4,514,682 | +0.16(+0.48%) |
Nov 02, 2021 | 33.39 | 33.61 | 32.28 | 32.56 | 4,214,267 | -1.04(-3.10%) |
Nov 01, 2021 | 33.72 | 33.74 | 33.32 | 33.60 | 3,296,609 | +0.21(+0.63%) |
Oct 29, 2021 | 33.41 | 33.79 | 33.20 | 33.39 | 2,615,627 | -0.08(-0.25%) |
Oct 28, 2021 | 33.05 | 33.48 | 32.81 | 33.47 | 2,538,510 | +0.58(+1.78%) |
Oct 27, 2021 | 33.31 | 33.47 | 32.87 | 32.89 | 2,936,706 | -0.51(-1.53%) |
Oct 26, 2021 | 33.13 | 33.49 | 33.40 | 3,770,081 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.75 | 33.90 | 32.80 | 33.00 | 3,857,988 | -0.74(-2.19%) |
Oct 22, 2021 | 33.85 | 34.50 | 33.46 | 33.74 | 3,382,040 | -0.11(-0.32%) |
Oct 21, 2021 | 34.04 | 34.86 | 32.95 | 33.85 | 7,270,953 | -0.85(-2.45%) |
Oct 20, 2021 | 34.54 | 35.06 | 33.95 | 34.70 | 5,110,459 | -0.23(-0.65%) |
Oct 19, 2021 | 35.13 | 35.34 | 34.68 | 34.93 | 4,901,670 | +0.09(+0.26%) |
Oct 18, 2021 | 34.70 | 35.10 | 34.57 | 34.84 | 2,517,104 | -0.05(-0.16%) |
Oct 15, 2021 | 35.00 | 35.23 | 34.82 | 34.89 | 2,486,023 | +0.11(+0.32%) |
Oct 14, 2021 | 33.97 | 34.96 | 33.97 | 34.79 | 3,690,783 | +1.16(+3.45%) |
Oct 13, 2021 | 33.74 | 33.86 | 33.25 | 33.63 | 2,791,846 | -0.05(-0.14%) |
Oct 12, 2021 | 34.25 | 34.29 | 33.54 | 33.67 | 3,177,025 | -0.46(-1.34%) |
Oct 11, 2021 | 33.96 | 34.27 | 33.69 | 34.13 | 2,786,121 | +0.14(+0.40%) |
Oct 08, 2021 | 34.61 | 34.76 | 33.94 | 33.99 | 3,060,204 | -0.45(-1.30%) |
Oct 07, 2021 | 34.47 | 34.87 | 34.31 | 34.44 | 2,793,761 | +0.29(+0.86%) |
Oct 06, 2021 | 34.11 | 34.58 | 33.50 | 34.15 | 3,023,468 | -0.55(-1.58%) |
Oct 05, 2021 | 34.81 | 35.03 | 34.07 | 34.69 | 3,700,258 | +0.48(+1.41%) |
Oct 04, 2021 | 34.38 | 34.86 | 34.01 | 34.21 | 2,859,754 | -0.34(-0.98%) |