Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.31 | 34.43 | 34.03 | 34.10 | 2,085,586 | -0.29(-0.85%) |
Dec 30, 2021 | 34.68 | 34.78 | 34.33 | 34.39 | 1,634,174 | -0.01(-0.03%) |
Dec 29, 2021 | 34.46 | 34.58 | 34.32 | 34.40 | 1,719,709 | -0.05(-0.16%) |
Dec 28, 2021 | 34.36 | 34.74 | 34.34 | 34.45 | 1,522,830 | -0.05(-0.13%) |
Dec 27, 2021 | 33.70 | 34.51 | 33.36 | 34.50 | 2,466,847 | +0.95(+2.82%) |
Dec 23, 2021 | 33.49 | 33.81 | 33.34 | 33.55 | 2,080,133 | +0.15(+0.44%) |
Dec 22, 2021 | 33.59 | 33.67 | 33.30 | 33.41 | 2,418,264 | -0.24(-0.70%) |
Dec 21, 2021 | 32.77 | 33.65 | 32.49 | 33.64 | 2,484,385 | +1.30(+4.03%) |
Dec 20, 2021 | 33.04 | 33.07 | 32.17 | 32.34 | 4,474,159 | -1.08(-3.24%) |
Dec 17, 2021 | 33.40 | 33.62 | 32.74 | 33.42 | 6,044,621 | +0.08(+0.25%) |
Dec 16, 2021 | 33.41 | 33.87 | 33.08 | 33.34 | 4,602,691 | +0.22(+0.66%) |
Dec 15, 2021 | 33.48 | 33.60 | 32.50 | 33.12 | 4,342,770 | -0.25(-0.74%) |
Dec 14, 2021 | 33.70 | 33.70 | 33.05 | 33.37 | 6,127,932 | -0.18(-0.54%) |
Dec 13, 2021 | 33.73 | 33.75 | 33.13 | 33.55 | 4,363,011 | -0.17(-0.51%) |
Dec 10, 2021 | 33.47 | 33.78 | 33.29 | 33.73 | 4,919,541 | +0.51(+1.54%) |
Dec 09, 2021 | 32.77 | 33.65 | 32.71 | 33.22 | 4,287,511 | +0.22(+0.66%) |
Dec 08, 2021 | 32.29 | 33.16 | 32.29 | 33.00 | 5,471,565 | +0.74(+2.29%) |
Dec 07, 2021 | 31.87 | 32.41 | 31.77 | 32.26 | 3,234,710 | +0.64(+2.02%) |
Dec 06, 2021 | 31.69 | 32.12 | 31.55 | 31.62 | 3,144,706 | +0.28(+0.90%) |
Dec 03, 2021 | 31.49 | 31.96 | 31.14 | 31.34 | 4,566,496 | -0.06(-0.20%) |
Dec 02, 2021 | 30.27 | 31.67 | 30.23 | 31.40 | 3,747,591 | +1.30(+4.33%) |
Dec 01, 2021 | 30.83 | 31.54 | 30.08 | 30.10 | 7,013,527 | -0.12(-0.39%) |
Nov 30, 2021 | 30.41 | 30.60 | 29.78 | 30.22 | 9,342,959 | -0.51(-1.66%) |
Nov 29, 2021 | 30.86 | 30.96 | 30.10 | 30.73 | 3,120,937 | +0.21(+0.68%) |
Nov 26, 2021 | 30.03 | 30.58 | 29.74 | 30.52 | 2,670,069 | -0.61(-1.97%) |
Nov 24, 2021 | 30.94 | 31.33 | 30.82 | 31.14 | 2,234,538 | -0.04(-0.12%) |
Nov 23, 2021 | 31.20 | 31.44 | 31.06 | 31.17 | 3,998,938 | +0.17(+0.55%) |
Nov 22, 2021 | 31.15 | 31.29 | 30.93 | 31.00 | 2,754,597 | -0.03(-0.09%) |
Nov 19, 2021 | 31.08 | 31.23 | 30.76 | 31.03 | 4,411,002 | -0.32(-1.01%) |
Nov 18, 2021 | 32.48 | 31.39 | 31.27 | 31.34 | 4,889,129 | -1.07(-3.32%) |
Nov 17, 2021 | 32.26 | 32.76 | 32.26 | 32.42 | 2,691,036 | +0.04(+0.11%) |
Nov 16, 2021 | 32.60 | 32.68 | 32.29 | 32.38 | 3,040,788 | -0.25(-0.77%) |
Nov 15, 2021 | 32.86 | 33.17 | 32.50 | 32.64 | 2,057,093 | -0.19(-0.58%) |
Nov 12, 2021 | 33.50 | 33.62 | 32.82 | 32.83 | 2,174,882 | -0.59(-1.76%) |
Nov 11, 2021 | 32.61 | 33.45 | 32.40 | 33.41 | 3,269,136 | +0.81(+2.49%) |
Nov 10, 2021 | 32.53 | 32.60 | 2,491,592 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.61 | 32.81 | 32.07 | 32.55 | 2,355,585 | -0.22(-0.66%) |
Nov 08, 2021 | 33.23 | 33.29 | 32.58 | 32.76 | 3,088,498 | -0.14(-0.41%) |
Nov 05, 2021 | 32.73 | 33.09 | 32.65 | 32.90 | 3,680,327 | +0.58(+1.79%) |
Nov 04, 2021 | 32.25 | 32.64 | 31.95 | 32.32 | 3,106,485 | -0.05(-0.14%) |
Nov 03, 2021 | 32.03 | 32.37 | 31.68 | 32.36 | 4,563,259 | +0.15(+0.48%) |
Nov 02, 2021 | 33.03 | 33.25 | 31.94 | 32.21 | 4,259,611 | -1.03(-3.10%) |
Nov 01, 2021 | 33.36 | 33.39 | 32.96 | 33.24 | 3,332,080 | +0.21(+0.63%) |
Oct 29, 2021 | 33.05 | 33.43 | 32.85 | 33.03 | 2,643,770 | -0.08(-0.25%) |
Oct 28, 2021 | 32.70 | 33.12 | 32.46 | 33.11 | 2,565,824 | +0.58(+1.78%) |
Oct 27, 2021 | 32.95 | 33.11 | 32.52 | 32.54 | 2,968,304 | -0.51(-1.53%) |
Oct 26, 2021 | 32.78 | 33.13 | 33.04 | 3,810,646 | +0.39(+1.19%) | |
Oct 25, 2021 | 33.39 | 33.54 | 32.45 | 32.65 | 3,899,499 | -0.73(-2.19%) |
Oct 22, 2021 | 33.49 | 34.13 | 33.11 | 33.39 | 3,418,430 | -0.11(-0.32%) |
Oct 21, 2021 | 33.67 | 34.49 | 32.60 | 33.49 | 7,349,187 | -0.84(-2.45%) |
Oct 20, 2021 | 34.17 | 34.69 | 33.59 | 34.33 | 5,165,446 | -0.23(-0.65%) |
Oct 19, 2021 | 34.76 | 34.96 | 34.32 | 34.56 | 4,954,411 | +0.09(+0.26%) |
Oct 18, 2021 | 34.33 | 34.72 | 34.20 | 34.47 | 2,544,187 | -0.05(-0.16%) |
Oct 15, 2021 | 34.62 | 34.85 | 34.45 | 34.52 | 2,512,772 | +0.11(+0.31%) |
Oct 14, 2021 | 33.61 | 34.59 | 33.61 | 34.41 | 3,730,495 | +1.15(+3.45%) |
Oct 13, 2021 | 33.38 | 33.50 | 32.89 | 33.27 | 2,821,885 | -0.05(-0.14%) |
Oct 12, 2021 | 33.88 | 33.92 | 33.19 | 33.31 | 3,211,209 | -0.45(-1.34%) |
Oct 11, 2021 | 33.60 | 33.90 | 33.33 | 33.76 | 2,816,099 | +0.14(+0.40%) |
Oct 08, 2021 | 34.24 | 34.39 | 33.57 | 33.63 | 3,093,131 | -0.44(-1.30%) |
Oct 07, 2021 | 34.11 | 34.50 | 33.95 | 34.07 | 2,823,822 | +0.29(+0.86%) |
Oct 06, 2021 | 33.75 | 34.21 | 33.14 | 33.78 | 3,056,000 | -0.54(-1.58%) |
Oct 05, 2021 | 34.44 | 34.66 | 33.71 | 34.32 | 3,740,071 | +0.48(+1.41%) |
Oct 04, 2021 | 34.02 | 34.49 | 33.65 | 33.85 | 2,890,524 | -0.33(-0.98%) |