Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.47 | 27.94 | 27.19 | 27.94 | 19,838,428 | +0.61(+2.24%) |
Dec 30, 2021 | 27.14 | 27.47 | 26.67 | 27.33 | 16,009,406 | +0.24(+0.87%) |
Dec 29, 2021 | 27.00 | 27.61 | 26.76 | 27.09 | 26,715,438 | +0.05(+0.17%) |
Dec 28, 2021 | 26.58 | 27.28 | 26.48 | 27.05 | 26,523,736 | +0.28(+1.05%) |
Dec 27, 2021 | 27.85 | 27.85 | 26.72 | 26.76 | 21,449,854 | -1.36(-4.85%) |
Dec 23, 2021 | 28.69 | 28.74 | 27.75 | 28.13 | 25,503,618 | -0.66(-2.29%) |
Dec 22, 2021 | 29.92 | 30.10 | 28.69 | 28.79 | 27,733,200 | -1.03(-3.47%) |
Dec 21, 2021 | 31.14 | 32.13 | 29.77 | 29.82 | 33,836,304 | -2.16(-6.76%) |
Dec 20, 2021 | 32.31 | 32.79 | 31.80 | 31.99 | 40,241,588 | +0.94(+3.03%) |
Dec 17, 2021 | 31.52 | 31.84 | 30.06 | 31.04 | 43,818,212 | +0.47(+1.54%) |
Dec 16, 2021 | 28.22 | 31.00 | 28.13 | 30.57 | 48,350,060 | +2.07(+7.26%) |
Dec 15, 2021 | 30.62 | 31.56 | 28.36 | 28.50 | 51,020,720 | -2.02(-6.63%) |
Dec 14, 2021 | 30.72 | 31.56 | 29.73 | 30.53 | 38,859,332 | +0.89(+3.02%) |
Dec 13, 2021 | 28.36 | 29.73 | 28.34 | 29.63 | 34,132,096 | +1.27(+4.48%) |
Dec 10, 2021 | 28.69 | 29.45 | 28.32 | 28.36 | 41,228,224 | -0.94(-3.21%) |
Dec 09, 2021 | 28.41 | 29.40 | 27.99 | 29.30 | 41,838,496 | +1.18(+4.18%) |
Dec 08, 2021 | 28.41 | 28.88 | 28.08 | 28.13 | 35,652,368 | -0.33(-1.16%) |
Dec 07, 2021 | 29.68 | 29.73 | 28.36 | 28.46 | 41,479,604 | -2.87(-9.16%) |
Dec 06, 2021 | 32.03 | 33.07 | 31.00 | 31.33 | 37,173,796 | +0.89(+2.94%) |
Dec 03, 2021 | 30.20 | 33.11 | 29.96 | 30.43 | 54,501,508 | -0.09(-0.31%) |
Dec 02, 2021 | 31.56 | 31.89 | 30.06 | 30.53 | 52,447,744 | -0.75(-2.41%) |
Dec 01, 2021 | 28.69 | 31.33 | 28.18 | 31.28 | 44,029,016 | +1.60(+5.39%) |
Nov 30, 2021 | 28.65 | 30.15 | 28.13 | 29.68 | 40,876,260 | +1.22(+4.30%) |
Nov 29, 2021 | 29.30 | 29.54 | 28.18 | 28.46 | 30,967,136 | -1.93(-6.35%) |
Nov 26, 2021 | 29.40 | 30.76 | 29.07 | 30.39 | 31,094,734 | +1.60(+5.56%) |
Nov 24, 2021 | 29.63 | 30.20 | 28.74 | 28.79 | 30,639,794 | -0.33(-1.13%) |
Nov 23, 2021 | 28.98 | 30.10 | 28.50 | 29.12 | 43,658,588 | +0.38(+1.31%) |
Nov 22, 2021 | 27.42 | 28.74 | 26.76 | 28.74 | 33,505,036 | +1.03(+3.74%) |
Nov 19, 2021 | 27.85 | 28.03 | 27.49 | 27.71 | 26,161,950 | -0.47(-1.67%) |
Nov 18, 2021 | 28.65 | 29.16 | 28.08 | 28.18 | 30,162,410 | -0.94(-3.23%) |
Nov 17, 2021 | 29.12 | 29.35 | 28.65 | 29.12 | 20,045,656 | +0.00(+0.00%) |
Nov 16, 2021 | 29.96 | 30.01 | 29.02 | 29.12 | 19,858,288 | -0.66(-2.21%) |
Nov 15, 2021 | 29.54 | 30.39 | 29.40 | 29.77 | 26,916,036 | +0.05(+0.16%) |
Nov 12, 2021 | 30.43 | 30.86 | 29.63 | 29.73 | 24,545,140 | -0.99(-3.22%) |
Nov 11, 2021 | 30.29 | 30.86 | 30.20 | 30.72 | 20,204,074 | +0.85(+2.83%) |
Nov 10, 2021 | 30.34 | 29.87 | 43,118,116 | +0.75(+2.58%) | ||
Nov 08, 2021 | 29.02 | 29.26 | 28.74 | 29.12 | 21,241,950 | +0.09(+0.32%) |
Nov 05, 2021 | 28.65 | 29.30 | 28.46 | 29.02 | 31,607,258 | -0.09(-0.32%) |
Nov 04, 2021 | 29.92 | 30.06 | 28.83 | 29.12 | 31,561,590 | -1.08(-3.58%) |
Nov 03, 2021 | 31.09 | 31.37 | 30.10 | 30.20 | 25,473,736 | -0.99(-3.17%) |
Nov 02, 2021 | 31.75 | 31.80 | 31.12 | 31.19 | 16,689,219 | -0.47(-1.49%) |
Nov 01, 2021 | 31.84 | 32.40 | 31.61 | 31.66 | 19,586,470 | -0.28(-0.88%) |
Oct 29, 2021 | 33.26 | 31.89 | 31.94 | 21,732,744 | -0.52(-1.59%) | |
Oct 28, 2021 | 33.07 | 33.26 | 32.36 | 32.46 | 20,930,552 | -1.08(-3.23%) |
Oct 27, 2021 | 33.68 | 33.77 | 32.69 | 33.54 | 24,013,080 | -0.28(-0.83%) |
Oct 26, 2021 | 33.49 | 33.82 | 27,744,598 | -0.28(-0.83%) | ||
Oct 25, 2021 | 34.81 | 33.82 | 34.10 | 17,544,592 | -1.08(-3.07%) | |
Oct 22, 2021 | 34.71 | 35.70 | 34.38 | 35.18 | 19,786,122 | +0.85(+2.47%) |
Oct 21, 2021 | 35.18 | 35.33 | 34.29 | 34.34 | 14,139,292 | -0.61(-1.75%) |
Oct 20, 2021 | 34.71 | 35.42 | 34.53 | 34.95 | 15,711,747 | +0.05(+0.13%) |
Oct 19, 2021 | 35.33 | 35.56 | 34.81 | 34.90 | 14,897,740 | -0.75(-2.11%) |
Oct 18, 2021 | 37.16 | 37.35 | 35.61 | 35.65 | 15,776,786 | -1.08(-2.95%) |
Oct 15, 2021 | 37.07 | 37.44 | 36.74 | 36.74 | 13,287,007 | -0.80(-2.13%) |
Oct 14, 2021 | 38.43 | 38.66 | 37.40 | 37.54 | 19,202,024 | -2.12(-5.34%) |
Oct 13, 2021 | 39.84 | 40.55 | 39.42 | 39.65 | 18,985,170 | -0.94(-2.32%) |
Oct 12, 2021 | 39.75 | 40.88 | 39.56 | 40.59 | 22,490,706 | +0.38(+0.94%) |
Oct 11, 2021 | 39.84 | 40.26 | 38.66 | 40.22 | 22,163,870 | +0.85(+2.15%) |
Oct 08, 2021 | 38.38 | 39.51 | 38.29 | 39.37 | 19,016,192 | +0.61(+1.58%) |
Oct 07, 2021 | 38.76 | 38.97 | 37.87 | 38.76 | 22,024,642 | -1.08(-2.72%) |
Oct 06, 2021 | 41.77 | 42.10 | 39.75 | 39.84 | 30,935,814 | -0.75(-1.85%) |
Oct 05, 2021 | 41.96 | 42.05 | 39.79 | 40.59 | 24,844,100 | -1.74(-4.11%) |
Oct 04, 2021 | 40.41 | 43.13 | 40.26 | 42.33 | 28,947,030 | +2.49(+6.26%) |