Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.92 | 35.24 | 34.88 | 34.97 | 5,217,400 | +0.02(+0.06%) |
Dec 30, 2021 | 34.80 | 35.27 | 34.80 | 34.94 | 5,925,250 | -0.03(-0.08%) |
Dec 29, 2021 | 34.79 | 35.24 | 34.79 | 34.97 | 5,111,400 | -0.09(-0.25%) |
Dec 28, 2021 | 35.36 | 35.53 | 34.94 | 35.06 | 5,734,350 | -0.27(-0.75%) |
Dec 27, 2021 | 34.96 | 35.43 | 34.96 | 35.32 | 7,183,600 | +0.35(+1.00%) |
Dec 23, 2021 | 34.99 | 35.13 | 34.66 | 34.97 | 7,480,500 | +0.08(+0.23%) |
Dec 22, 2021 | 34.70 | 34.97 | 34.42 | 34.89 | 8,411,950 | +0.42(+1.20%) |
Dec 21, 2021 | 33.74 | 34.52 | 33.68 | 34.48 | 7,339,100 | +0.88(+2.62%) |
Dec 20, 2021 | 33.36 | 33.76 | 33.07 | 33.60 | 9,630,150 | -0.08(-0.24%) |
Dec 17, 2021 | 33.64 | 34.42 | 33.10 | 33.68 | 19,135,350 | +0.10(+0.29%) |
Dec 16, 2021 | 34.30 | 34.49 | 33.24 | 33.58 | 8,555,300 | -0.44(-1.30%) |
Dec 15, 2021 | 33.54 | 34.10 | 33.06 | 34.02 | 8,927,000 | +0.48(+1.43%) |
Dec 14, 2021 | 33.53 | 33.75 | 33.12 | 33.54 | 7,973,200 | -0.27(-0.81%) |
Dec 13, 2021 | 34.30 | 34.34 | 33.60 | 33.82 | 10,129,650 | -0.61(-1.77%) |
Dec 10, 2021 | 34.75 | 34.90 | 34.24 | 34.43 | 9,012,650 | -0.02(-0.07%) |
Dec 09, 2021 | 34.84 | 35.10 | 34.35 | 34.45 | 10,893,250 | -0.33(-0.96%) |
Dec 08, 2021 | 34.42 | 34.97 | 34.16 | 34.78 | 10,337,350 | +0.55(+1.60%) |
Dec 07, 2021 | 33.12 | 34.54 | 33.04 | 34.23 | 17,708,250 | +1.77(+5.44%) |
Dec 06, 2021 | 31.95 | 32.74 | 31.36 | 32.47 | 12,156,800 | +0.63(+1.97%) |
Dec 03, 2021 | 32.55 | 32.60 | 31.52 | 31.84 | 21,286,900 | -0.39(-1.20%) |
Dec 02, 2021 | 32.20 | 32.56 | 31.65 | 32.23 | 15,659,900 | +0.19(+0.58%) |
Dec 01, 2021 | 33.12 | 33.67 | 32.00 | 32.04 | 13,306,300 | -0.83(-2.51%) |
Nov 30, 2021 | 33.41 | 33.64 | 32.70 | 32.87 | 13,509,000 | -0.69(-2.07%) |
Nov 29, 2021 | 34.05 | 34.05 | 33.44 | 33.56 | 7,075,700 | -0.18(-0.52%) |
Nov 26, 2021 | 33.56 | 34.06 | 33.42 | 33.74 | 7,082,850 | -0.42(-1.23%) |
Nov 24, 2021 | 33.81 | 34.33 | 33.60 | 34.16 | 5,448,250 | -0.01(-0.03%) |
Nov 23, 2021 | 34.31 | 34.60 | 33.43 | 34.17 | 18,720,850 | -0.26(-0.75%) |
Nov 22, 2021 | 35.32 | 35.34 | 34.10 | 34.43 | 12,012,650 | -0.67(-1.91%) |
Nov 19, 2021 | 35.60 | 35.60 | 35.05 | 35.10 | 12,504,100 | -0.49(-1.36%) |
Nov 18, 2021 | 36.08 | 35.61 | 35.36 | 35.58 | 9,543,850 | -0.54(-1.49%) |
Nov 17, 2021 | 36.72 | 36.78 | 35.92 | 36.12 | 9,029,500 | -0.43(-1.18%) |
Nov 16, 2021 | 36.80 | 37.00 | 36.43 | 36.55 | 6,666,700 | -0.24(-0.64%) |
Nov 15, 2021 | 37.40 | 37.92 | 36.66 | 36.79 | 11,632,400 | -0.47(-1.27%) |
Nov 12, 2021 | 36.39 | 37.31 | 36.30 | 37.26 | 17,324,800 | +0.94(+2.59%) |
Nov 11, 2021 | 36.31 | 36.38 | 36.10 | 36.32 | 9,642,700 | +0.08(+0.22%) |
Nov 10, 2021 | 35.88 | 36.24 | 11,478,850 | -0.06(-0.16%) | ||
Nov 09, 2021 | 36.07 | 36.30 | 35.76 | 36.30 | 8,589,550 | +0.30(+0.83%) |
Nov 08, 2021 | 36.07 | 36.30 | 35.83 | 36.00 | 8,033,700 | +0.11(+0.31%) |
Nov 05, 2021 | 36.30 | 36.59 | 35.83 | 35.89 | 10,559,500 | -0.28(-0.76%) |
Nov 04, 2021 | 35.57 | 36.18 | 35.50 | 36.16 | 11,348,650 | +0.62(+1.75%) |
Nov 03, 2021 | 35.83 | 35.90 | 35.20 | 35.54 | 10,152,000 | -0.45(-1.25%) |
Nov 02, 2021 | 36.07 | 36.22 | 35.96 | 35.99 | 9,602,200 | -0.03(-0.09%) |
Nov 01, 2021 | 35.69 | 36.17 | 35.80 | 36.02 | 13,704,200 | +0.44(+1.25%) |
Oct 29, 2021 | 35.19 | 35.72 | 35.12 | 35.58 | 8,750,350 | +0.03(+0.08%) |
Oct 28, 2021 | 35.32 | 35.73 | 35.25 | 35.55 | 9,561,200 | +0.23(+0.66%) |
Oct 27, 2021 | 35.09 | 35.75 | 34.96 | 35.32 | 11,087,550 | +0.35(+1.01%) |
Oct 26, 2021 | 35.64 | 34.97 | 12,712,600 | -0.53(-1.49%) | ||
Oct 25, 2021 | 35.84 | 35.97 | 35.23 | 35.50 | 14,264,900 | -0.34(-0.96%) |
Oct 22, 2021 | 36.88 | 37.11 | 35.47 | 35.84 | 29,555,700 | -1.03(-2.80%) |
Oct 21, 2021 | 36.33 | 36.99 | 36.24 | 36.88 | 19,779,750 | +0.41(+1.14%) |
Oct 20, 2021 | 36.64 | 36.68 | 36.07 | 36.46 | 13,157,050 | -0.36(-0.98%) |
Oct 19, 2021 | 37.28 | 37.33 | 36.81 | 36.82 | 7,064,600 | -0.23(-0.62%) |
Oct 18, 2021 | 36.68 | 37.23 | 36.56 | 37.05 | 11,068,100 | +0.43(+1.19%) |
Oct 15, 2021 | 37.09 | 37.09 | 36.52 | 36.62 | 8,329,400 | -0.20(-0.53%) |
Oct 14, 2021 | 36.56 | 36.96 | 36.47 | 36.81 | 12,718,600 | +0.60(+1.66%) |
Oct 13, 2021 | 36.20 | 36.35 | 35.82 | 36.21 | 7,608,450 | +0.14(+0.39%) |
Oct 12, 2021 | 35.95 | 36.29 | 35.56 | 36.07 | 11,276,900 | +0.39(+1.10%) |
Oct 11, 2021 | 36.33 | 36.36 | 35.52 | 35.68 | 12,006,750 | -0.68(-1.86%) |
Oct 08, 2021 | 36.94 | 37.09 | 36.29 | 36.35 | 8,024,800 | -0.58(-1.57%) |
Oct 07, 2021 | 37.10 | 37.41 | 36.90 | 36.93 | 7,135,000 | +0.26(+0.70%) |
Oct 06, 2021 | 36.22 | 36.78 | 36.13 | 36.68 | 6,617,050 | +0.08(+0.21%) |
Oct 05, 2021 | 36.54 | 37.16 | 36.25 | 36.60 | 11,971,300 | +0.51(+1.40%) |
Oct 04, 2021 | 36.70 | 36.72 | 35.84 | 36.10 | 14,562,050 | -0.48(-1.30%) |