Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.04 | 36.73 | 35.74 | 35.87 | 14,594,014 | -0.59(-1.62%) |
Dec 30, 2021 | 33.66 | 37.00 | 33.58 | 36.46 | 32,612,204 | +2.98(+8.90%) |
Dec 29, 2021 | 34.59 | 34.59 | 33.31 | 33.48 | 22,544,484 | -1.25(-3.59%) |
Dec 28, 2021 | 35.04 | 35.27 | 34.55 | 34.73 | 18,877,442 | -0.65(-1.84%) |
Dec 27, 2021 | 35.36 | 36.22 | 35.34 | 35.38 | 14,546,826 | -0.20(-0.57%) |
Dec 23, 2021 | 35.42 | 35.85 | 34.75 | 35.58 | 14,561,016 | -0.38(-1.04%) |
Dec 22, 2021 | 35.76 | 36.12 | 35.14 | 35.96 | 11,087,095 | -0.63(-1.73%) |
Dec 21, 2021 | 35.06 | 36.64 | 35.05 | 36.59 | 15,551,450 | +2.32(+6.76%) |
Dec 20, 2021 | 35.16 | 35.19 | 33.99 | 34.27 | 24,449,242 | -2.00(-5.51%) |
Dec 17, 2021 | 35.46 | 36.50 | 34.88 | 36.27 | 14,707,952 | -0.07(-0.20%) |
Dec 16, 2021 | 37.34 | 38.15 | 36.25 | 36.34 | 17,459,034 | -0.62(-1.69%) |
Dec 15, 2021 | 37.33 | 37.43 | 35.88 | 36.97 | 18,928,490 | -1.04(-2.72%) |
Dec 14, 2021 | 37.25 | 38.48 | 37.25 | 38.00 | 12,395,328 | -0.32(-0.84%) |
Dec 13, 2021 | 39.31 | 39.36 | 37.85 | 38.32 | 13,319,906 | -1.27(-3.22%) |
Dec 10, 2021 | 39.39 | 39.82 | 38.99 | 39.60 | 8,531,937 | +0.47(+1.19%) |
Dec 09, 2021 | 39.56 | 40.39 | 39.03 | 39.13 | 12,368,137 | -0.58(-1.45%) |
Dec 08, 2021 | 39.20 | 40.24 | 38.62 | 39.71 | 11,483,745 | +0.11(+0.28%) |
Dec 07, 2021 | 39.62 | 39.92 | 39.18 | 39.60 | 22,147,678 | +1.66(+4.37%) |
Dec 06, 2021 | 36.63 | 37.95 | 36.01 | 37.94 | 28,519,360 | +1.43(+3.91%) |
Dec 03, 2021 | 38.25 | 38.25 | 35.59 | 36.51 | 44,485,060 | -2.73(-6.96%) |
Dec 02, 2021 | 39.85 | 40.41 | 38.37 | 39.24 | 27,236,460 | -0.52(-1.31%) |
Dec 01, 2021 | 41.23 | 41.45 | 39.72 | 39.76 | 16,102,638 | -0.60(-1.48%) |
Nov 30, 2021 | 40.86 | 41.42 | 39.87 | 40.36 | 14,936,369 | -0.80(-1.94%) |
Nov 29, 2021 | 41.78 | 41.92 | 40.72 | 41.15 | 9,420,047 | -0.56(-1.34%) |
Nov 26, 2021 | 41.83 | 42.09 | 41.03 | 41.71 | 15,512,572 | -1.86(-4.27%) |
Nov 24, 2021 | 42.91 | 43.60 | 42.44 | 43.57 | 13,007,650 | +0.82(+1.93%) |
Nov 23, 2021 | 43.62 | 43.94 | 42.45 | 42.75 | 12,902,593 | -0.38(-0.89%) |
Nov 22, 2021 | 44.28 | 44.41 | 42.75 | 43.13 | 13,534,870 | -1.26(-2.85%) |
Nov 19, 2021 | 44.84 | 45.32 | 44.24 | 44.40 | 16,147,182 | +0.01(+0.02%) |
Nov 18, 2021 | 44.64 | 44.74 | 44.38 | 44.39 | 27,587,228 | -1.58(-3.43%) |
Nov 17, 2021 | 47.44 | 47.46 | 45.68 | 45.96 | 14,087,712 | -1.49(-3.15%) |
Nov 16, 2021 | 47.73 | 48.05 | 46.96 | 47.46 | 22,362,470 | +0.60(+1.29%) |
Nov 15, 2021 | 47.68 | 47.70 | 46.72 | 46.85 | 12,699,889 | -0.71(-1.50%) |
Nov 12, 2021 | 46.84 | 47.63 | 46.74 | 47.57 | 16,916,338 | +0.36(+0.76%) |
Nov 11, 2021 | 46.27 | 47.34 | 46.16 | 47.21 | 21,664,976 | +2.34(+5.21%) |
Nov 10, 2021 | 44.61 | 44.87 | 17,683,778 | +1.01(+2.30%) | ||
Nov 09, 2021 | 43.82 | 44.55 | 43.37 | 43.87 | 7,537,484 | -0.15(-0.33%) |
Nov 08, 2021 | 43.71 | 44.02 | 43.55 | 44.01 | 13,223,620 | +1.10(+2.56%) |
Nov 05, 2021 | 43.94 | 44.04 | 42.72 | 42.91 | 18,883,612 | -0.92(-2.09%) |
Nov 04, 2021 | 45.44 | 45.57 | 43.71 | 43.83 | 19,101,076 | -1.11(-2.47%) |
Nov 03, 2021 | 44.67 | 45.02 | 44.21 | 44.94 | 10,168,735 | +0.60(+1.34%) |
Nov 02, 2021 | 44.89 | 45.07 | 44.17 | 44.34 | 11,937,431 | -1.74(-3.78%) |
Nov 01, 2021 | 43.84 | 46.10 | 45.41 | 46.08 | 16,250,273 | +2.35(+5.36%) |
Oct 29, 2021 | 44.74 | 45.00 | 43.50 | 43.74 | 12,977,923 | -1.71(-3.77%) |
Oct 28, 2021 | 45.12 | 45.55 | 44.47 | 45.45 | 10,085,563 | +0.00(+0.00%) |
Oct 27, 2021 | 45.38 | 46.48 | 45.06 | 45.45 | 14,689,442 | -0.35(-0.76%) |
Oct 26, 2021 | 47.89 | 45.80 | 20,752,882 | -2.64(-5.45%) | ||
Oct 25, 2021 | 48.54 | 48.67 | 47.66 | 48.44 | 11,360,314 | +0.08(+0.17%) |
Oct 22, 2021 | 49.34 | 49.87 | 48.13 | 48.36 | 12,978,126 | -0.47(-0.96%) |
Oct 21, 2021 | 48.60 | 49.32 | 48.57 | 48.82 | 11,075,925 | -0.16(-0.32%) |
Oct 20, 2021 | 49.29 | 49.51 | 48.48 | 48.98 | 19,798,020 | +0.45(+0.93%) |
Oct 19, 2021 | 47.31 | 48.68 | 47.04 | 48.53 | 22,484,600 | +1.97(+4.23%) |
Oct 18, 2021 | 46.00 | 46.93 | 45.86 | 46.56 | 13,950,715 | +0.37(+0.79%) |
Oct 15, 2021 | 46.07 | 46.46 | 45.58 | 46.19 | 13,828,073 | +0.28(+0.62%) |
Oct 14, 2021 | 46.48 | 46.82 | 45.58 | 45.91 | 10,263,342 | -0.81(-1.73%) |
Oct 13, 2021 | 45.70 | 46.91 | 45.62 | 46.72 | 16,444,997 | +1.62(+3.60%) |
Oct 12, 2021 | 45.67 | 46.24 | 45.05 | 45.09 | 14,155,798 | -0.70(-1.52%) |
Oct 11, 2021 | 47.28 | 45.89 | 45.74 | 45.79 | 19,884,728 | -0.10(-0.22%) |
Oct 08, 2021 | 45.35 | 46.07 | 44.97 | 45.89 | 14,065,605 | +0.80(+1.77%) |
Oct 07, 2021 | 44.06 | 45.49 | 43.87 | 45.09 | 19,175,742 | +3.00(+7.12%) |
Oct 06, 2021 | 41.23 | 42.29 | 41.00 | 42.10 | 7,949,818 | -0.05(-0.13%) |
Oct 05, 2021 | 41.28 | 42.39 | 41.25 | 42.15 | 9,226,085 | +1.08(+2.63%) |
Oct 04, 2021 | 41.89 | 41.93 | 40.81 | 41.07 | 9,233,949 | -1.34(-3.15%) |