Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.00 | 31.27 | 31.00 | 31.24 | 2,323,648 | +0.13(+0.43%) |
Dec 30, 2021 | 31.19 | 31.27 | 31.04 | 31.11 | 3,486,649 | -0.05(-0.16%) |
Dec 29, 2021 | 31.06 | 31.23 | 31.05 | 31.16 | 3,337,295 | +0.13(+0.40%) |
Dec 28, 2021 | 30.68 | 31.08 | 30.68 | 31.03 | 3,120,882 | +0.14(+0.46%) |
Dec 27, 2021 | 30.91 | 30.94 | 30.58 | 30.89 | 4,438,952 | -0.07(-0.22%) |
Dec 23, 2021 | 30.89 | 31.06 | 30.87 | 30.96 | 3,747,950 | +0.01(+0.03%) |
Dec 22, 2021 | 30.96 | 30.98 | 30.49 | 30.95 | 5,279,018 | +0.19(+0.62%) |
Dec 21, 2021 | 30.78 | 30.95 | 30.73 | 30.76 | 5,244,188 | +0.17(+0.56%) |
Dec 20, 2021 | 30.56 | 30.61 | 30.38 | 30.59 | 5,364,789 | +0.00(+0.00%) |
Dec 17, 2021 | 30.28 | 30.68 | 30.22 | 30.59 | 11,078,502 | +0.20(+0.65%) |
Dec 16, 2021 | 29.52 | 30.42 | 29.49 | 30.39 | 12,500,859 | +1.00(+3.40%) |
Dec 15, 2021 | 29.44 | 29.46 | 29.21 | 29.39 | 5,501,672 | -0.06(-0.19%) |
Dec 14, 2021 | 29.59 | 29.75 | 29.44 | 29.45 | 6,611,453 | -0.35(-1.18%) |
Dec 13, 2021 | 29.75 | 29.97 | 29.69 | 29.80 | 22,337,814 | -0.27(-0.90%) |
Dec 10, 2021 | 29.74 | 30.10 | 29.63 | 30.07 | 13,404,325 | +0.88(+3.03%) |
Dec 09, 2021 | 29.19 | 29.29 | 28.94 | 29.19 | 7,625,965 | +0.05(+0.17%) |
Dec 08, 2021 | 29.09 | 29.22 | 28.97 | 29.14 | 5,184,984 | +0.34(+1.19%) |
Dec 07, 2021 | 28.91 | 29.02 | 28.76 | 28.79 | 6,605,005 | +0.25(+0.86%) |
Dec 06, 2021 | 28.36 | 28.79 | 28.36 | 28.55 | 5,432,485 | +0.36(+1.28%) |
Dec 03, 2021 | 27.99 | 28.20 | 27.88 | 28.19 | 5,324,543 | +0.34(+1.24%) |
Dec 02, 2021 | 27.82 | 28.03 | 27.82 | 27.84 | 5,394,964 | +0.23(+0.83%) |
Dec 01, 2021 | 28.11 | 28.18 | 27.61 | 27.61 | 6,286,184 | +0.06(+0.21%) |
Nov 30, 2021 | 27.91 | 27.97 | 27.77 | 27.56 | 10,338,295 | -0.55(-1.95%) |
Nov 29, 2021 | 28.16 | 28.18 | 27.91 | 28.11 | 5,686,149 | +0.03(+0.12%) |
Nov 26, 2021 | 28.05 | 28.07 | 27.84 | 28.07 | 4,725,339 | -0.25(-0.90%) |
Nov 24, 2021 | 28.33 | 28.41 | 28.25 | 28.33 | 3,656,746 | -0.25(-0.86%) |
Nov 23, 2021 | 28.39 | 28.67 | 28.37 | 28.57 | 4,717,200 | +0.22(+0.78%) |
Nov 22, 2021 | 28.12 | 28.63 | 28.09 | 28.35 | 5,171,101 | +0.24(+0.84%) |
Nov 19, 2021 | 28.35 | 28.38 | 28.05 | 28.11 | 4,734,834 | -0.41(-1.44%) |
Nov 18, 2021 | 28.61 | 28.53 | 28.48 | 28.52 | 3,721,214 | -0.14(-0.49%) |
Nov 17, 2021 | 28.47 | 28.67 | 28.46 | 28.66 | 4,085,338 | +0.07(+0.26%) |
Nov 16, 2021 | 28.91 | 28.98 | 28.54 | 28.59 | 4,947,514 | -0.41(-1.41%) |
Nov 15, 2021 | 29.05 | 29.07 | 28.90 | 29.00 | 4,380,413 | +0.12(+0.43%) |
Nov 12, 2021 | 28.92 | 29.05 | 28.86 | 28.88 | 3,610,719 | +0.09(+0.31%) |
Nov 11, 2021 | 28.61 | 28.88 | 28.56 | 28.79 | 5,308,041 | +0.07(+0.23%) |
Nov 10, 2021 | 28.47 | 28.72 | 4,957,051 | +0.22(+0.78%) | ||
Nov 09, 2021 | 28.47 | 28.56 | 28.26 | 28.50 | 4,241,515 | +0.26(+0.93%) |
Nov 08, 2021 | 28.37 | 28.39 | 28.17 | 28.24 | 3,352,181 | -0.08(-0.29%) |
Nov 05, 2021 | 28.22 | 28.34 | 28.13 | 28.32 | 5,659,737 | +0.23(+0.82%) |
Nov 04, 2021 | 28.24 | 28.24 | 27.92 | 28.09 | 7,384,951 | -0.39(-1.38%) |
Nov 03, 2021 | 28.34 | 28.51 | 28.25 | 28.48 | 4,180,526 | +0.09(+0.32%) |
Nov 02, 2021 | 28.79 | 28.79 | 28.26 | 28.39 | 4,951,302 | -0.20(-0.72%) |
Nov 01, 2021 | 28.57 | 28.81 | 28.63 | 28.60 | 4,121,858 | +0.00(+0.00%) |
Oct 29, 2021 | 29.02 | 29.04 | 28.52 | 28.60 | 5,844,040 | -0.68(-2.32%) |
Oct 28, 2021 | 29.33 | 29.44 | 29.19 | 29.28 | 7,082,596 | -0.05(-0.17%) |
Oct 27, 2021 | 29.61 | 29.63 | 29.29 | 29.33 | 4,097,611 | -0.08(-0.28%) |
Oct 26, 2021 | 29.58 | 29.41 | 3,662,917 | +0.06(+0.20%) | ||
Oct 25, 2021 | 29.50 | 29.51 | 29.28 | 29.35 | 3,166,986 | -0.27(-0.91%) |
Oct 22, 2021 | 29.60 | 29.76 | 29.49 | 29.62 | 2,836,178 | +0.01(+0.03%) |
Oct 21, 2021 | 29.61 | 29.73 | 29.44 | 29.61 | 3,482,366 | -0.18(-0.60%) |
Oct 20, 2021 | 29.60 | 29.81 | 29.56 | 29.79 | 3,224,873 | +0.23(+0.78%) |
Oct 19, 2021 | 29.44 | 29.58 | 29.36 | 29.56 | 2,841,360 | +0.16(+0.56%) |
Oct 18, 2021 | 29.36 | 29.46 | 29.21 | 29.40 | 3,930,949 | -0.16(-0.55%) |
Oct 15, 2021 | 29.58 | 29.62 | 29.42 | 29.56 | 3,721,766 | +0.03(+0.11%) |
Oct 14, 2021 | 29.52 | 29.55 | 29.25 | 29.53 | 4,380,761 | +0.41(+1.41%) |
Oct 13, 2021 | 28.78 | 29.18 | 28.70 | 29.12 | 4,844,742 | +0.67(+2.36%) |
Oct 12, 2021 | 28.48 | 28.81 | 28.25 | 28.45 | 7,067,333 | -0.02(-0.09%) |
Oct 11, 2021 | 28.53 | 28.67 | 28.40 | 28.47 | 3,653,352 | -0.10(-0.34%) |
Oct 08, 2021 | 28.48 | 28.63 | 28.45 | 28.57 | 3,491,744 | +0.20(+0.69%) |
Oct 07, 2021 | 28.53 | 28.66 | 28.36 | 28.38 | 5,341,122 | -0.21(-0.75%) |
Oct 06, 2021 | 28.37 | 28.61 | 28.10 | 28.59 | 5,308,566 | -0.15(-0.51%) |
Oct 05, 2021 | 28.84 | 28.87 | 28.57 | 28.74 | 5,083,770 | -0.21(-0.74%) |
Oct 04, 2021 | 28.68 | 29.07 | 28.67 | 28.95 | 4,622,869 | +0.41(+1.43%) |