Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.09 | 33.38 | 33.04 | 33.33 | 2,903,850 | +0.31(+0.93%) |
Dec 30, 2021 | 33.46 | 33.53 | 32.98 | 33.02 | 3,242,325 | -0.36(-1.09%) |
Dec 29, 2021 | 33.09 | 33.52 | 33.00 | 33.39 | 2,403,867 | +0.32(+0.96%) |
Dec 28, 2021 | 32.76 | 33.18 | 32.74 | 33.07 | 3,837,760 | +0.30(+0.91%) |
Dec 27, 2021 | 31.95 | 32.82 | 31.94 | 32.77 | 3,061,216 | +0.91(+2.87%) |
Dec 23, 2021 | 31.63 | 32.21 | 31.61 | 31.86 | 2,262,028 | +0.27(+0.86%) |
Dec 22, 2021 | 31.37 | 31.62 | 31.14 | 31.59 | 2,038,033 | +0.22(+0.71%) |
Dec 21, 2021 | 31.25 | 31.37 | 30.92 | 31.36 | 4,354,646 | +0.41(+1.33%) |
Dec 20, 2021 | 30.84 | 31.21 | 30.61 | 30.95 | 2,649,586 | -0.45(-1.43%) |
Dec 17, 2021 | 31.07 | 31.54 | 30.90 | 31.40 | 10,521,740 | +0.16(+0.51%) |
Dec 16, 2021 | 31.82 | 31.90 | 31.07 | 31.24 | 4,512,536 | -0.54(-1.70%) |
Dec 15, 2021 | 31.48 | 31.82 | 31.25 | 31.78 | 5,578,655 | +0.49(+1.58%) |
Dec 14, 2021 | 31.65 | 31.76 | 31.20 | 31.29 | 8,260,872 | -0.46(-1.44%) |
Dec 13, 2021 | 31.72 | 31.97 | 31.20 | 31.75 | 5,627,991 | +0.01(+0.03%) |
Dec 10, 2021 | 30.71 | 31.75 | 30.57 | 31.74 | 5,778,946 | +1.18(+3.85%) |
Dec 09, 2021 | 30.55 | 30.87 | 30.35 | 30.56 | 3,031,541 | +0.29(+0.96%) |
Dec 08, 2021 | 30.52 | 30.90 | 30.18 | 30.27 | 3,202,309 | -0.21(-0.70%) |
Dec 07, 2021 | 30.10 | 30.90 | 29.83 | 30.49 | 6,066,419 | +1.13(+3.85%) |
Dec 06, 2021 | 29.40 | 29.66 | 29.26 | 29.36 | 2,359,082 | +0.17(+0.58%) |
Dec 03, 2021 | 29.26 | 29.56 | 28.88 | 29.19 | 3,970,771 | +0.06(+0.19%) |
Dec 02, 2021 | 28.84 | 29.38 | 28.62 | 29.13 | 2,606,455 | +0.38(+1.33%) |
Dec 01, 2021 | 29.24 | 29.73 | 28.73 | 28.75 | 3,835,695 | -0.31(-1.06%) |
Nov 30, 2021 | 29.46 | 29.49 | 28.92 | 29.06 | 7,269,893 | -0.48(-1.61%) |
Nov 29, 2021 | 29.38 | 29.87 | 29.38 | 29.53 | 4,061,736 | +0.36(+1.24%) |
Nov 26, 2021 | 29.47 | 29.90 | 29.09 | 29.17 | 3,335,703 | -0.90(-2.99%) |
Nov 24, 2021 | 29.84 | 30.28 | 29.84 | 30.07 | 5,705,916 | +0.08(+0.28%) |
Nov 23, 2021 | 29.93 | 30.27 | 29.74 | 29.99 | 3,153,706 | -0.06(-0.22%) |
Nov 22, 2021 | 29.90 | 30.63 | 29.71 | 30.05 | 4,792,333 | +0.19(+0.62%) |
Nov 19, 2021 | 29.99 | 30.18 | 29.85 | 29.87 | 3,774,276 | -0.17(-0.56%) |
Nov 18, 2021 | 29.96 | 30.05 | 29.90 | 30.03 | 5,172,794 | +0.24(+0.81%) |
Nov 17, 2021 | 29.56 | 29.87 | 29.33 | 29.79 | 3,131,891 | +0.12(+0.41%) |
Nov 16, 2021 | 29.77 | 30.03 | 29.65 | 29.67 | 2,255,191 | -0.14(-0.47%) |
Nov 15, 2021 | 29.71 | 29.90 | 29.60 | 29.81 | 2,212,887 | +0.10(+0.34%) |
Nov 12, 2021 | 29.38 | 29.73 | 29.33 | 29.71 | 2,081,417 | +0.32(+1.07%) |
Nov 11, 2021 | 29.34 | 29.63 | 29.33 | 29.39 | 1,668,831 | -0.06(-0.19%) |
Nov 10, 2021 | 29.11 | 29.45 | 4,791,523 | +0.31(+1.05%) | ||
Nov 09, 2021 | 28.92 | 29.27 | 28.88 | 29.14 | 1,516,536 | +0.15(+0.51%) |
Nov 08, 2021 | 29.08 | 29.29 | 28.90 | 29.00 | 2,365,219 | -0.03(-0.10%) |
Nov 05, 2021 | 29.05 | 29.32 | 28.87 | 29.02 | 1,975,143 | +0.20(+0.71%) |
Nov 04, 2021 | 28.90 | 29.19 | 28.76 | 28.82 | 1,932,057 | -0.15(-0.51%) |
Nov 03, 2021 | 28.88 | 29.39 | 28.73 | 28.97 | 3,008,481 | +0.01(+0.03%) |
Nov 02, 2021 | 28.32 | 29.47 | 28.32 | 28.96 | 6,654,367 | +0.87(+3.10%) |
Nov 01, 2021 | 27.33 | 28.18 | 27.67 | 28.09 | 3,168,171 | +0.71(+2.57%) |
Oct 29, 2021 | 27.53 | 27.83 | 27.15 | 27.38 | 5,030,882 | -0.17(-0.61%) |
Oct 28, 2021 | 27.63 | 28.12 | 27.17 | 27.55 | 5,487,520 | -0.11(-0.40%) |
Oct 27, 2021 | 26.36 | 27.91 | 25.97 | 27.66 | 10,939,711 | +2.16(+8.48%) |
Oct 26, 2021 | 25.72 | 25.39 | 25.50 | 4,464,371 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.06 | 26.15 | 25.58 | 25.64 | 3,858,066 | -0.47(-1.81%) |
Oct 22, 2021 | 26.35 | 26.43 | 26.03 | 26.11 | 2,622,244 | -0.26(-0.98%) |
Oct 21, 2021 | 26.37 | 26.45 | 26.14 | 26.37 | 1,974,236 | -0.11(-0.42%) |
Oct 20, 2021 | 26.34 | 26.63 | 26.34 | 26.48 | 2,223,101 | +0.25(+0.95%) |
Oct 19, 2021 | 26.38 | 26.40 | 25.97 | 26.23 | 1,998,404 | -0.12(-0.46%) |
Oct 18, 2021 | 26.43 | 26.61 | 26.23 | 26.35 | 1,786,641 | -0.18(-0.66%) |
Oct 15, 2021 | 26.99 | 27.08 | 26.41 | 26.53 | 3,218,500 | -0.32(-1.21%) |
Oct 14, 2021 | 26.47 | 26.97 | 26.41 | 26.85 | 1,746,127 | +0.61(+2.33%) |
Oct 13, 2021 | 26.27 | 26.52 | 26.19 | 26.24 | 2,129,472 | -0.06(-0.21%) |
Oct 12, 2021 | 26.61 | 26.64 | 26.18 | 26.30 | 1,930,413 | -0.27(-1.01%) |
Oct 11, 2021 | 26.69 | 26.76 | 26.53 | 26.57 | 1,452,105 | -0.05(-0.17%) |
Oct 08, 2021 | 26.56 | 26.67 | 26.38 | 26.61 | 1,590,004 | +0.06(+0.21%) |
Oct 07, 2021 | 26.38 | 26.82 | 26.31 | 26.56 | 2,475,721 | +0.51(+1.96%) |
Oct 06, 2021 | 25.80 | 26.06 | 25.47 | 26.05 | 2,580,773 | +0.06(+0.21%) |
Oct 05, 2021 | 25.86 | 26.19 | 25.68 | 25.99 | 2,306,919 | +0.21(+0.83%) |
Oct 04, 2021 | 25.93 | 26.05 | 25.71 | 25.78 | 2,756,861 | -0.19(-0.75%) |