Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.08 | 33.36 | 33.03 | 33.32 | 2,905,149 | +0.31(+0.93%) |
Dec 30, 2021 | 33.45 | 33.51 | 32.96 | 33.01 | 3,243,775 | -0.36(-1.09%) |
Dec 29, 2021 | 33.08 | 33.50 | 32.98 | 33.37 | 2,404,942 | +0.32(+0.96%) |
Dec 28, 2021 | 32.75 | 33.16 | 32.73 | 33.06 | 3,839,477 | +0.30(+0.91%) |
Dec 27, 2021 | 31.94 | 32.80 | 31.92 | 32.76 | 3,062,585 | +0.91(+2.87%) |
Dec 23, 2021 | 31.62 | 32.19 | 31.59 | 31.84 | 2,263,040 | +0.27(+0.86%) |
Dec 22, 2021 | 31.36 | 31.60 | 31.13 | 31.57 | 2,038,945 | +0.22(+0.71%) |
Dec 21, 2021 | 31.24 | 31.36 | 30.91 | 31.35 | 4,356,594 | +0.41(+1.33%) |
Dec 20, 2021 | 30.83 | 31.20 | 30.59 | 30.94 | 2,650,771 | -0.45(-1.43%) |
Dec 17, 2021 | 31.06 | 31.53 | 30.88 | 31.39 | 10,526,447 | +0.16(+0.51%) |
Dec 16, 2021 | 31.81 | 31.89 | 31.06 | 31.23 | 4,514,555 | -0.54(-1.70%) |
Dec 15, 2021 | 31.47 | 31.81 | 31.24 | 31.77 | 5,581,151 | +0.49(+1.58%) |
Dec 14, 2021 | 31.64 | 31.75 | 31.18 | 31.27 | 8,264,567 | -0.46(-1.44%) |
Dec 13, 2021 | 31.70 | 31.96 | 31.18 | 31.73 | 5,630,509 | +0.01(+0.03%) |
Dec 10, 2021 | 30.70 | 31.73 | 30.56 | 31.72 | 5,781,531 | +1.18(+3.85%) |
Dec 09, 2021 | 30.54 | 30.85 | 30.33 | 30.55 | 3,032,898 | +0.29(+0.96%) |
Dec 08, 2021 | 30.51 | 30.88 | 30.17 | 30.26 | 3,203,741 | -0.21(-0.70%) |
Dec 07, 2021 | 30.09 | 30.89 | 29.82 | 30.47 | 6,069,133 | +1.13(+3.85%) |
Dec 06, 2021 | 29.39 | 29.65 | 29.25 | 29.34 | 2,360,137 | +0.17(+0.58%) |
Dec 03, 2021 | 29.25 | 29.55 | 28.87 | 29.18 | 3,972,548 | +0.06(+0.19%) |
Dec 02, 2021 | 28.83 | 29.37 | 28.61 | 29.12 | 2,607,621 | +0.38(+1.33%) |
Dec 01, 2021 | 29.23 | 29.71 | 28.72 | 28.74 | 3,837,411 | -0.31(-1.06%) |
Nov 30, 2021 | 29.45 | 29.47 | 28.90 | 29.04 | 7,273,145 | -0.48(-1.61%) |
Nov 29, 2021 | 29.36 | 29.86 | 29.37 | 29.52 | 4,063,554 | +0.36(+1.24%) |
Nov 26, 2021 | 29.46 | 29.88 | 29.08 | 29.16 | 3,337,196 | -0.90(-2.99%) |
Nov 24, 2021 | 29.83 | 30.27 | 29.83 | 30.06 | 5,708,469 | +0.08(+0.28%) |
Nov 23, 2021 | 29.92 | 30.25 | 29.73 | 29.97 | 3,155,117 | -0.06(-0.22%) |
Nov 22, 2021 | 29.88 | 30.61 | 29.70 | 30.04 | 4,794,477 | +0.19(+0.62%) |
Nov 19, 2021 | 29.97 | 30.16 | 29.84 | 29.85 | 3,775,965 | -0.17(-0.56%) |
Nov 18, 2021 | 29.95 | 30.04 | 29.89 | 30.02 | 5,175,108 | +0.24(+0.81%) |
Nov 17, 2021 | 29.55 | 29.85 | 29.32 | 29.78 | 3,133,292 | +0.12(+0.41%) |
Nov 16, 2021 | 29.76 | 30.02 | 29.64 | 29.66 | 2,256,200 | -0.14(-0.47%) |
Nov 15, 2021 | 29.70 | 29.89 | 29.59 | 29.80 | 2,213,877 | +0.10(+0.34%) |
Nov 12, 2021 | 29.36 | 29.72 | 29.32 | 29.70 | 2,082,348 | +0.32(+1.07%) |
Nov 11, 2021 | 29.33 | 29.61 | 29.32 | 29.38 | 1,669,578 | -0.06(-0.19%) |
Nov 10, 2021 | 29.09 | 29.44 | 4,793,667 | +0.31(+1.05%) | ||
Nov 09, 2021 | 28.91 | 29.26 | 28.87 | 29.13 | 1,517,214 | +0.15(+0.51%) |
Nov 08, 2021 | 29.07 | 29.28 | 28.89 | 28.98 | 2,366,277 | -0.03(-0.10%) |
Nov 05, 2021 | 29.04 | 29.31 | 28.86 | 29.01 | 1,976,027 | +0.20(+0.71%) |
Nov 04, 2021 | 28.89 | 29.17 | 28.75 | 28.81 | 1,932,921 | -0.15(-0.51%) |
Nov 03, 2021 | 28.87 | 29.37 | 28.71 | 28.95 | 3,009,827 | +0.01(+0.03%) |
Nov 02, 2021 | 28.31 | 29.46 | 28.31 | 28.95 | 6,657,345 | +0.87(+3.10%) |
Nov 01, 2021 | 27.31 | 28.17 | 27.66 | 28.07 | 3,169,588 | +0.70(+2.57%) |
Oct 29, 2021 | 27.52 | 27.81 | 27.13 | 27.37 | 5,033,133 | -0.17(-0.61%) |
Oct 28, 2021 | 27.62 | 28.11 | 27.16 | 27.54 | 5,489,975 | -0.11(-0.40%) |
Oct 27, 2021 | 26.35 | 27.90 | 25.96 | 27.65 | 10,944,606 | +2.16(+8.48%) |
Oct 26, 2021 | 25.71 | 25.38 | 25.49 | 4,466,369 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.04 | 26.14 | 25.57 | 25.63 | 3,859,793 | -0.47(-1.81%) |
Oct 22, 2021 | 26.34 | 26.42 | 26.02 | 26.10 | 2,623,417 | -0.26(-0.98%) |
Oct 21, 2021 | 26.36 | 26.44 | 26.13 | 26.36 | 1,975,120 | -0.11(-0.42%) |
Oct 20, 2021 | 26.33 | 26.62 | 26.33 | 26.47 | 2,224,095 | +0.25(+0.95%) |
Oct 19, 2021 | 26.37 | 26.39 | 25.96 | 26.22 | 1,999,298 | -0.12(-0.46%) |
Oct 18, 2021 | 26.41 | 26.60 | 26.22 | 26.34 | 1,787,440 | -0.18(-0.66%) |
Oct 15, 2021 | 26.98 | 27.06 | 26.40 | 26.52 | 3,219,941 | -0.32(-1.21%) |
Oct 14, 2021 | 26.46 | 26.96 | 26.40 | 26.84 | 1,746,908 | +0.61(+2.33%) |
Oct 13, 2021 | 26.26 | 26.51 | 26.18 | 26.23 | 2,130,425 | -0.06(-0.21%) |
Oct 12, 2021 | 26.60 | 26.63 | 26.17 | 26.28 | 1,931,277 | -0.27(-1.01%) |
Oct 11, 2021 | 26.67 | 26.75 | 26.52 | 26.55 | 1,452,754 | -0.05(-0.17%) |
Oct 08, 2021 | 26.54 | 26.66 | 26.37 | 26.60 | 1,590,716 | +0.06(+0.21%) |
Oct 07, 2021 | 26.37 | 26.80 | 26.29 | 26.54 | 2,476,829 | +0.51(+1.96%) |
Oct 06, 2021 | 25.79 | 26.05 | 25.46 | 26.03 | 2,581,927 | +0.06(+0.21%) |
Oct 05, 2021 | 25.85 | 26.17 | 25.67 | 25.98 | 2,307,951 | +0.21(+0.83%) |
Oct 04, 2021 | 25.91 | 26.03 | 25.70 | 25.77 | 2,758,094 | -0.19(-0.75%) |