Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.15 | 28.54 | 28.15 | 28.31 | 8,878,243 | +0.02(+0.07%) |
Dec 30, 2021 | 28.62 | 28.93 | 28.24 | 28.29 | 9,732,766 | -0.28(-0.99%) |
Dec 29, 2021 | 28.58 | 28.98 | 28.33 | 28.57 | 11,581,825 | -0.21(-0.75%) |
Dec 28, 2021 | 29.03 | 29.66 | 28.66 | 28.79 | 9,774,457 | -0.16(-0.54%) |
Dec 27, 2021 | 27.94 | 29.00 | 27.54 | 28.94 | 8,566,637 | +0.77(+2.74%) |
Dec 23, 2021 | 28.50 | 28.68 | 28.14 | 28.17 | 8,604,235 | -0.07(-0.24%) |
Dec 22, 2021 | 27.77 | 28.58 | 27.57 | 28.24 | 8,580,646 | +0.31(+1.12%) |
Dec 21, 2021 | 26.93 | 27.97 | 26.88 | 27.93 | 13,428,146 | +1.58(+6.00%) |
Dec 20, 2021 | 26.27 | 26.57 | 25.44 | 26.34 | 21,821,238 | -1.04(-3.78%) |
Dec 17, 2021 | 27.35 | 27.81 | 26.79 | 27.38 | 24,229,800 | -0.33(-1.20%) |
Dec 16, 2021 | 28.33 | 29.00 | 27.64 | 27.71 | 13,334,523 | -0.14(-0.49%) |
Dec 15, 2021 | 27.98 | 28.11 | 26.67 | 27.85 | 19,544,510 | -0.21(-0.77%) |
Dec 14, 2021 | 28.30 | 28.94 | 27.94 | 28.06 | 14,448,116 | -0.48(-1.68%) |
Dec 13, 2021 | 29.49 | 29.67 | 28.36 | 28.54 | 12,817,392 | -1.50(-5.01%) |
Dec 10, 2021 | 29.96 | 30.17 | 29.02 | 30.05 | 9,905,585 | +0.52(+1.75%) |
Dec 09, 2021 | 29.87 | 30.13 | 29.41 | 29.53 | 9,324,483 | -0.51(-1.69%) |
Dec 08, 2021 | 30.55 | 30.71 | 30.00 | 30.04 | 11,749,229 | -0.34(-1.12%) |
Dec 07, 2021 | 29.59 | 30.74 | 29.49 | 30.38 | 14,050,833 | +1.25(+4.29%) |
Dec 06, 2021 | 29.04 | 29.53 | 28.31 | 29.13 | 11,460,023 | +0.66(+2.33%) |
Dec 03, 2021 | 29.45 | 29.71 | 28.03 | 28.46 | 15,566,052 | -0.48(-1.65%) |
Dec 02, 2021 | 27.85 | 29.00 | 27.16 | 28.94 | 19,311,804 | +0.68(+2.42%) |
Dec 01, 2021 | 29.96 | 30.23 | 28.22 | 28.26 | 19,464,998 | -0.68(-2.36%) |
Nov 30, 2021 | 28.41 | 29.14 | 28.33 | 28.94 | 21,278,784 | -0.40(-1.36%) |
Nov 29, 2021 | 30.06 | 30.52 | 28.90 | 29.34 | 15,814,195 | +0.35(+1.21%) |
Nov 26, 2021 | 28.64 | 29.17 | 27.19 | 28.99 | 23,345,032 | -2.25(-7.22%) |
Nov 24, 2021 | 30.68 | 31.70 | 30.64 | 31.25 | 11,771,995 | +0.09(+0.28%) |
Nov 23, 2021 | 29.93 | 31.51 | 29.89 | 31.16 | 22,008,228 | +1.86(+6.36%) |
Nov 22, 2021 | 28.40 | 29.92 | 28.29 | 29.29 | 16,961,810 | +0.87(+3.06%) |
Nov 19, 2021 | 28.83 | 29.22 | 28.12 | 28.43 | 19,783,328 | -1.48(-4.96%) |
Nov 18, 2021 | 30.08 | 30.51 | 29.84 | 29.91 | 13,111,551 | -0.12(-0.39%) |
Nov 17, 2021 | 30.84 | 31.11 | 29.81 | 30.03 | 14,749,013 | -1.05(-3.39%) |
Nov 16, 2021 | 31.31 | 31.53 | 30.83 | 31.08 | 10,307,615 | -0.14(-0.44%) |
Nov 15, 2021 | 30.87 | 31.57 | 30.43 | 31.22 | 10,512,615 | -0.10(-0.31%) |
Nov 12, 2021 | 30.81 | 31.51 | 30.68 | 31.31 | 10,491,730 | -0.04(-0.12%) |
Nov 11, 2021 | 31.29 | 31.83 | 31.03 | 31.35 | 10,936,236 | +0.29(+0.94%) |
Nov 10, 2021 | 32.75 | 31.06 | 17,957,432 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.39 | 33.76 | 32.16 | 32.93 | 13,485,350 | -0.54(-1.60%) |
Nov 08, 2021 | 33.11 | 34.24 | 33.06 | 33.47 | 14,591,910 | +0.85(+2.60%) |
Nov 05, 2021 | 33.33 | 33.33 | 31.95 | 32.62 | 19,323,838 | -0.32(-0.98%) |
Nov 04, 2021 | 33.96 | 34.21 | 32.38 | 32.94 | 20,864,824 | -0.10(-0.30%) |
Nov 03, 2021 | 33.00 | 33.71 | 32.72 | 33.04 | 14,106,018 | -0.50(-1.48%) |
Nov 02, 2021 | 33.67 | 34.51 | 33.39 | 33.54 | 11,818,586 | -0.44(-1.29%) |
Nov 01, 2021 | 33.50 | 34.06 | 32.91 | 33.98 | 14,475,481 | +1.25(+3.82%) |
Oct 29, 2021 | 33.04 | 33.27 | 32.32 | 32.73 | 13,672,828 | -0.29(-0.89%) |
Oct 28, 2021 | 32.55 | 33.03 | 32.38 | 33.02 | 12,315,907 | +0.52(+1.59%) |
Oct 27, 2021 | 34.02 | 34.12 | 32.49 | 32.51 | 20,735,710 | -2.01(-5.83%) |
Oct 26, 2021 | 34.65 | 34.52 | 15,774,574 | +0.14(+0.40%) | ||
Oct 25, 2021 | 33.74 | 34.85 | 33.68 | 34.38 | 19,709,488 | +1.26(+3.80%) |
Oct 22, 2021 | 32.15 | 33.16 | 32.15 | 33.12 | 15,367,759 | +1.10(+3.45%) |
Oct 21, 2021 | 32.32 | 32.73 | 31.59 | 32.02 | 15,224,330 | -0.55(-1.68%) |
Oct 20, 2021 | 31.68 | 32.65 | 31.44 | 32.56 | 16,014,828 | +0.41(+1.28%) |
Oct 19, 2021 | 32.17 | 32.69 | 31.73 | 32.15 | 13,314,686 | +0.01(+0.03%) |
Oct 18, 2021 | 32.13 | 33.12 | 31.81 | 32.14 | 26,528,974 | +1.24(+4.01%) |
Oct 15, 2021 | 31.88 | 32.06 | 30.81 | 30.90 | 15,143,049 | -0.32(-1.03%) |
Oct 14, 2021 | 32.11 | 32.40 | 31.01 | 31.23 | 18,280,138 | -0.28(-0.90%) |
Oct 13, 2021 | 31.64 | 32.05 | 31.26 | 31.51 | 15,295,797 | -0.71(-2.21%) |
Oct 12, 2021 | 32.45 | 33.13 | 31.86 | 32.22 | 15,879,018 | -0.37(-1.14%) |
Oct 11, 2021 | 33.40 | 33.74 | 32.44 | 32.59 | 21,913,144 | -0.23(-0.71%) |
Oct 08, 2021 | 32.40 | 33.17 | 32.20 | 32.83 | 20,742,024 | +1.12(+3.54%) |
Oct 07, 2021 | 31.24 | 31.97 | 30.53 | 31.70 | 22,380,256 | +0.47(+1.50%) |
Oct 06, 2021 | 31.05 | 31.77 | 30.51 | 31.24 | 22,940,932 | -0.75(-2.35%) |
Oct 05, 2021 | 31.58 | 32.68 | 31.31 | 31.99 | 28,269,562 | +0.94(+3.02%) |
Oct 04, 2021 | 30.88 | 31.69 | 30.68 | 31.05 | 25,999,414 | +0.64(+2.12%) |