Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.39 | 37.78 | 37.28 | 37.65 | 1,940,409 | +0.08(+0.20%) |
Dec 30, 2021 | 38.13 | 38.52 | 37.53 | 37.57 | 2,382,221 | -0.72(-1.88%) |
Dec 29, 2021 | 38.18 | 38.59 | 38.05 | 38.29 | 2,945,497 | +0.10(+0.25%) |
Dec 28, 2021 | 38.33 | 38.62 | 38.01 | 38.19 | 2,863,600 | -0.13(-0.35%) |
Dec 27, 2021 | 37.70 | 38.33 | 37.18 | 38.33 | 2,812,839 | +0.79(+2.09%) |
Dec 23, 2021 | 37.18 | 37.89 | 37.01 | 37.54 | 4,032,899 | +0.44(+1.19%) |
Dec 22, 2021 | 35.84 | 37.22 | 35.81 | 37.10 | 5,541,493 | +1.33(+3.72%) |
Dec 21, 2021 | 34.79 | 35.87 | 34.70 | 35.77 | 4,252,528 | +1.72(+5.04%) |
Dec 20, 2021 | 34.24 | 34.34 | 33.13 | 34.05 | 4,907,607 | -0.88(-2.52%) |
Dec 17, 2021 | 34.80 | 35.37 | 34.46 | 34.93 | 6,834,398 | -0.01(-0.03%) |
Dec 16, 2021 | 35.24 | 36.11 | 34.87 | 34.94 | 4,276,101 | +0.09(+0.25%) |
Dec 15, 2021 | 34.16 | 34.88 | 33.32 | 34.86 | 4,460,828 | +0.55(+1.59%) |
Dec 14, 2021 | 34.10 | 35.24 | 34.10 | 34.31 | 3,667,885 | -0.06(-0.17%) |
Dec 13, 2021 | 35.05 | 35.51 | 33.84 | 34.37 | 3,780,774 | -0.83(-2.37%) |
Dec 10, 2021 | 35.23 | 36.06 | 34.44 | 35.20 | 4,847,363 | +0.97(+2.83%) |
Dec 09, 2021 | 34.28 | 34.65 | 34.03 | 34.24 | 2,930,832 | -0.28(-0.80%) |
Dec 08, 2021 | 34.68 | 35.11 | 34.26 | 34.51 | 3,276,389 | +0.14(+0.42%) |
Dec 07, 2021 | 33.68 | 34.90 | 33.66 | 34.37 | 6,465,660 | +1.34(+4.06%) |
Dec 06, 2021 | 33.48 | 33.59 | 32.63 | 33.03 | 3,571,983 | +0.06(+0.17%) |
Dec 03, 2021 | 33.29 | 34.01 | 32.64 | 32.97 | 4,742,420 | -0.22(-0.66%) |
Dec 02, 2021 | 32.79 | 33.47 | 32.48 | 33.19 | 6,538,141 | +0.98(+3.03%) |
Dec 01, 2021 | 33.72 | 34.00 | 32.18 | 32.21 | 4,980,255 | -0.50(-1.54%) |
Nov 30, 2021 | 34.16 | 34.66 | 32.63 | 32.72 | 8,031,704 | -1.73(-5.02%) |
Nov 29, 2021 | 34.33 | 34.57 | 33.61 | 34.45 | 5,081,448 | +0.68(+2.01%) |
Nov 26, 2021 | 33.56 | 33.90 | 33.17 | 33.77 | 4,047,661 | -0.98(-2.83%) |
Nov 24, 2021 | 34.71 | 35.08 | 34.45 | 34.75 | 3,287,839 | -0.38(-1.09%) |
Nov 23, 2021 | 35.06 | 35.38 | 34.42 | 35.14 | 3,114,275 | +0.32(+0.93%) |
Nov 22, 2021 | 34.99 | 35.24 | 34.63 | 34.81 | 3,512,019 | +0.15(+0.44%) |
Nov 19, 2021 | 34.88 | 34.98 | 34.28 | 34.66 | 6,241,500 | -0.54(-1.55%) |
Nov 18, 2021 | 35.13 | 35.38 | 35.19 | 35.20 | 3,916,093 | +0.41(+1.18%) |
Nov 17, 2021 | 35.66 | 35.94 | 34.74 | 34.79 | 5,883,807 | -0.68(-1.91%) |
Nov 16, 2021 | 36.33 | 36.42 | 35.30 | 35.47 | 7,616,510 | -0.76(-2.09%) |
Nov 15, 2021 | 35.80 | 36.77 | 35.45 | 36.23 | 5,207,423 | +0.48(+1.34%) |
Nov 12, 2021 | 35.18 | 35.98 | 34.99 | 35.75 | 4,425,741 | +0.55(+1.58%) |
Nov 11, 2021 | 34.98 | 35.71 | 34.80 | 35.19 | 5,257,288 | +0.70(+2.02%) |
Nov 10, 2021 | 35.76 | 34.49 | 7,218,023 | -1.37(-3.81%) | ||
Nov 09, 2021 | 36.21 | 36.57 | 35.23 | 35.86 | 8,712,687 | -0.20(-0.56%) |
Nov 08, 2021 | 35.84 | 36.72 | 35.82 | 36.06 | 14,927,502 | +0.35(+0.99%) |
Nov 05, 2021 | 35.37 | 35.79 | 34.96 | 35.71 | 23,094,478 | -1.39(-3.74%) |
Nov 04, 2021 | 37.63 | 38.13 | 36.73 | 37.10 | 4,764,928 | -0.65(-1.72%) |
Nov 03, 2021 | 36.04 | 38.02 | 35.47 | 37.75 | 6,710,490 | +1.76(+4.89%) |
Nov 02, 2021 | 38.05 | 38.31 | 34.99 | 35.99 | 15,252,406 | -3.65(-9.21%) |
Nov 01, 2021 | 39.44 | 40.17 | 38.83 | 39.64 | 6,948,420 | -0.11(-0.26%) |
Oct 29, 2021 | 39.77 | 40.10 | 39.36 | 39.74 | 3,706,802 | -0.29(-0.72%) |
Oct 28, 2021 | 39.55 | 40.18 | 39.45 | 40.03 | 3,758,829 | +0.68(+1.72%) |
Oct 27, 2021 | 39.67 | 39.94 | 38.64 | 39.35 | 5,356,879 | -0.68(-1.70%) |
Oct 26, 2021 | 40.49 | 40.03 | 3,189,408 | -0.54(-1.32%) | ||
Oct 25, 2021 | 40.65 | 41.06 | 40.36 | 40.57 | 2,932,770 | +0.40(+1.00%) |
Oct 22, 2021 | 40.53 | 41.10 | 39.84 | 40.16 | 2,774,810 | -0.15(-0.38%) |
Oct 21, 2021 | 40.10 | 40.40 | 39.45 | 40.32 | 4,112,633 | -0.29(-0.71%) |
Oct 20, 2021 | 39.89 | 41.32 | 39.59 | 40.60 | 6,139,621 | +0.62(+1.55%) |
Oct 19, 2021 | 40.15 | 40.19 | 39.48 | 39.98 | 2,667,318 | -0.05(-0.12%) |
Oct 18, 2021 | 39.23 | 40.08 | 39.08 | 40.03 | 3,377,194 | +0.38(+0.96%) |
Oct 15, 2021 | 39.92 | 40.00 | 39.28 | 39.65 | 3,877,633 | +0.08(+0.19%) |
Oct 14, 2021 | 39.50 | 40.10 | 39.24 | 39.57 | 4,185,728 | +0.63(+1.62%) |
Oct 13, 2021 | 39.92 | 39.99 | 38.90 | 38.94 | 5,809,688 | -0.69(-1.74%) |
Oct 12, 2021 | 39.73 | 40.36 | 39.25 | 39.63 | 5,255,532 | -0.45(-1.12%) |
Oct 11, 2021 | 39.20 | 40.31 | 39.14 | 40.08 | 6,312,842 | +1.45(+3.76%) |
Oct 08, 2021 | 38.03 | 38.78 | 37.55 | 38.63 | 5,322,552 | +0.82(+2.18%) |
Oct 07, 2021 | 37.20 | 38.19 | 37.02 | 37.80 | 4,518,127 | +1.13(+3.08%) |
Oct 06, 2021 | 36.35 | 36.80 | 35.47 | 36.67 | 4,467,653 | -0.15(-0.42%) |
Oct 05, 2021 | 36.62 | 37.07 | 35.98 | 36.83 | 5,000,029 | +0.24(+0.65%) |
Oct 04, 2021 | 36.40 | 37.23 | 36.01 | 36.59 | 5,740,116 | +0.45(+1.24%) |