Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.94 | 35.47 | 34.83 | 35.27 | 1,873,659 | +0.33(+0.96%) |
Dec 30, 2021 | 35.14 | 35.35 | 34.74 | 34.94 | 1,928,033 | -0.04(-0.12%) |
Dec 29, 2021 | 34.68 | 35.53 | 34.64 | 34.98 | 2,132,220 | -0.05(-0.14%) |
Dec 28, 2021 | 35.19 | 35.69 | 34.99 | 35.03 | 1,804,878 | -0.09(-0.26%) |
Dec 27, 2021 | 33.83 | 35.19 | 33.65 | 35.12 | 1,877,011 | +1.28(+3.77%) |
Dec 23, 2021 | 33.83 | 34.27 | 33.83 | 33.84 | 1,739,398 | +0.10(+0.30%) |
Dec 22, 2021 | 33.21 | 34.10 | 32.94 | 33.74 | 2,058,327 | +0.51(+1.53%) |
Dec 21, 2021 | 32.76 | 33.34 | 32.74 | 33.23 | 3,571,557 | +1.00(+3.11%) |
Dec 20, 2021 | 31.26 | 32.25 | 31.22 | 32.23 | 3,893,244 | -0.12(-0.36%) |
Dec 17, 2021 | 32.58 | 32.96 | 32.06 | 32.35 | 3,043,081 | -0.96(-2.88%) |
Dec 16, 2021 | 33.58 | 34.13 | 33.28 | 33.31 | 3,145,107 | +0.26(+0.78%) |
Dec 15, 2021 | 32.84 | 33.17 | 32.03 | 33.05 | 2,798,822 | +0.07(+0.20%) |
Dec 14, 2021 | 32.93 | 33.68 | 32.87 | 32.98 | 3,571,696 | -0.28(-0.85%) |
Dec 13, 2021 | 34.20 | 34.44 | 33.26 | 33.27 | 3,926,151 | -1.48(-4.25%) |
Dec 10, 2021 | 35.12 | 35.19 | 34.24 | 34.74 | 2,921,776 | +0.12(+0.34%) |
Dec 09, 2021 | 34.99 | 35.13 | 34.51 | 34.63 | 6,594,562 | -0.84(-2.36%) |
Dec 08, 2021 | 35.79 | 36.11 | 35.23 | 35.46 | 6,253,304 | -0.35(-0.97%) |
Dec 07, 2021 | 35.52 | 36.21 | 35.32 | 35.81 | 3,634,470 | +1.16(+3.35%) |
Dec 06, 2021 | 33.92 | 35.05 | 33.73 | 34.65 | 3,672,255 | +1.36(+4.08%) |
Dec 03, 2021 | 33.75 | 34.15 | 32.94 | 33.29 | 3,826,956 | +0.05(+0.15%) |
Dec 02, 2021 | 32.50 | 33.42 | 32.20 | 33.24 | 4,577,471 | +0.38(+1.15%) |
Dec 01, 2021 | 34.34 | 34.62 | 32.85 | 32.86 | 3,855,577 | -0.75(-2.23%) |
Nov 30, 2021 | 33.64 | 34.39 | 33.00 | 33.61 | 4,189,094 | -0.87(-2.53%) |
Nov 29, 2021 | 34.88 | 34.98 | 33.92 | 34.48 | 3,723,956 | +0.76(+2.25%) |
Nov 26, 2021 | 33.95 | 34.53 | 33.15 | 33.73 | 5,097,165 | -2.03(-5.69%) |
Nov 24, 2021 | 34.73 | 35.82 | 34.59 | 35.76 | 3,212,056 | +0.86(+2.45%) |
Nov 23, 2021 | 34.09 | 34.93 | 33.88 | 34.90 | 3,545,778 | +1.37(+4.08%) |
Nov 22, 2021 | 32.59 | 33.88 | 32.32 | 33.54 | 4,501,331 | +0.30(+0.92%) |
Nov 19, 2021 | 33.72 | 33.94 | 32.82 | 33.23 | 4,000,313 | -1.43(-4.13%) |
Nov 18, 2021 | 34.11 | 34.80 | 34.63 | 34.67 | 2,905,798 | +0.67(+1.96%) |
Nov 17, 2021 | 34.09 | 34.90 | 33.94 | 34.00 | 3,183,608 | -0.40(-1.17%) |
Nov 16, 2021 | 34.53 | 34.90 | 34.29 | 34.40 | 2,426,656 | +0.03(+0.10%) |
Nov 15, 2021 | 33.96 | 34.48 | 33.64 | 34.37 | 3,646,295 | +0.24(+0.70%) |
Nov 12, 2021 | 34.11 | 34.28 | 33.93 | 34.13 | 3,052,278 | -0.23(-0.67%) |
Nov 11, 2021 | 34.98 | 35.08 | 34.34 | 34.36 | 2,376,966 | -0.58(-1.65%) |
Nov 10, 2021 | 35.73 | 34.94 | 3,928,475 | -0.96(-2.66%) | ||
Nov 09, 2021 | 35.82 | 36.22 | 35.41 | 35.89 | 3,980,864 | +0.02(+0.07%) |
Nov 08, 2021 | 35.90 | 36.50 | 35.74 | 35.87 | 9,377,415 | -0.01(-0.02%) |
Nov 05, 2021 | 35.60 | 36.31 | 34.84 | 35.88 | 7,949,780 | +1.05(+3.00%) |
Nov 04, 2021 | 35.91 | 35.91 | 34.09 | 34.83 | 3,837,487 | -0.14(-0.40%) |
Nov 03, 2021 | 34.60 | 35.26 | 34.42 | 34.97 | 3,002,373 | -0.28(-0.79%) |
Nov 02, 2021 | 35.41 | 35.57 | 34.99 | 35.25 | 2,219,110 | -0.35(-0.99%) |
Nov 01, 2021 | 35.34 | 35.93 | 35.10 | 35.60 | 2,920,317 | +0.60(+1.72%) |
Oct 29, 2021 | 35.06 | 35.16 | 34.46 | 35.00 | 2,367,511 | -0.35(-0.98%) |
Oct 28, 2021 | 34.12 | 35.38 | 33.79 | 35.35 | 6,228,714 | +1.04(+3.02%) |
Oct 27, 2021 | 34.31 | 35.14 | 34.04 | 34.31 | 2,386,177 | -0.62(-1.77%) |
Oct 26, 2021 | 35.23 | 34.93 | 2,230,989 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.69 | 35.93 | 35.02 | 35.15 | 2,289,899 | -0.03(-0.09%) |
Oct 22, 2021 | 35.03 | 35.46 | 34.94 | 35.18 | 1,917,907 | +0.33(+0.94%) |
Oct 21, 2021 | 35.04 | 35.24 | 34.50 | 34.85 | 2,617,468 | -0.40(-1.12%) |
Oct 20, 2021 | 34.98 | 35.46 | 34.88 | 35.25 | 2,153,812 | +0.08(+0.23%) |
Oct 19, 2021 | 34.98 | 35.29 | 34.87 | 35.17 | 2,740,226 | +0.25(+0.71%) |
Oct 18, 2021 | 35.31 | 35.68 | 34.61 | 34.92 | 3,078,528 | +0.05(+0.14%) |
Oct 15, 2021 | 34.62 | 35.12 | 34.59 | 34.87 | 2,886,915 | +0.58(+1.71%) |
Oct 14, 2021 | 33.71 | 34.39 | 33.66 | 34.29 | 3,355,007 | +1.16(+3.50%) |
Oct 13, 2021 | 32.71 | 33.22 | 32.52 | 33.13 | 2,479,320 | +0.16(+0.50%) |
Oct 12, 2021 | 33.03 | 33.43 | 32.85 | 32.96 | 3,603,945 | -0.15(-0.45%) |
Oct 11, 2021 | 33.48 | 34.17 | 33.10 | 33.11 | 3,334,313 | +0.37(+1.13%) |
Oct 08, 2021 | 32.33 | 32.88 | 32.28 | 32.74 | 2,999,295 | +0.69(+2.16%) |
Oct 07, 2021 | 31.52 | 32.52 | 31.44 | 32.05 | 3,051,368 | +0.49(+1.57%) |
Oct 06, 2021 | 31.51 | 31.81 | 30.99 | 31.55 | 7,916,605 | -0.60(-1.87%) |
Oct 05, 2021 | 31.71 | 32.36 | 31.48 | 32.15 | 4,837,216 | +0.77(+2.44%) |
Oct 04, 2021 | 30.67 | 31.78 | 30.67 | 31.39 | 4,885,275 | +1.09(+3.59%) |