Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.55 | 34.88 | 34.39 | 34.41 | 24,555,952 | -0.39(-1.11%) |
Dec 30, 2021 | 33.67 | 34.97 | 33.67 | 34.79 | 51,104,044 | +1.22(+3.64%) |
Dec 29, 2021 | 33.73 | 33.78 | 33.32 | 33.57 | 24,720,166 | -0.40(-1.16%) |
Dec 28, 2021 | 34.22 | 34.22 | 33.92 | 33.97 | 23,238,484 | -0.38(-1.11%) |
Dec 27, 2021 | 34.28 | 34.68 | 34.28 | 34.35 | 24,174,284 | -0.11(-0.31%) |
Dec 23, 2021 | 34.16 | 34.50 | 34.02 | 34.46 | 15,905,422 | +0.08(+0.25%) |
Dec 22, 2021 | 34.10 | 34.40 | 33.95 | 34.37 | 21,260,782 | -0.08(-0.22%) |
Dec 21, 2021 | 33.77 | 34.48 | 33.77 | 34.45 | 31,885,932 | +0.99(+2.95%) |
Dec 20, 2021 | 33.64 | 33.67 | 33.27 | 33.46 | 37,227,812 | -0.72(-2.12%) |
Dec 17, 2021 | 34.08 | 34.40 | 33.89 | 34.18 | 35,262,976 | -0.41(-1.20%) |
Dec 16, 2021 | 34.95 | 35.20 | 34.54 | 34.60 | 39,649,680 | +0.18(+0.52%) |
Dec 15, 2021 | 34.71 | 34.71 | 33.97 | 34.42 | 64,071,360 | -1.03(-2.89%) |
Dec 14, 2021 | 35.02 | 35.48 | 34.99 | 35.44 | 32,175,258 | -0.08(-0.24%) |
Dec 13, 2021 | 35.92 | 35.92 | 35.36 | 35.53 | 31,975,984 | -0.62(-1.71%) |
Dec 10, 2021 | 36.12 | 36.29 | 35.99 | 36.14 | 22,132,306 | -0.01(-0.03%) |
Dec 09, 2021 | 36.08 | 36.43 | 36.02 | 36.15 | 26,971,636 | +0.01(+0.03%) |
Dec 08, 2021 | 35.91 | 36.32 | 35.78 | 36.14 | 33,307,120 | +0.16(+0.44%) |
Dec 07, 2021 | 36.09 | 36.17 | 35.88 | 35.99 | 36,088,764 | +0.47(+1.34%) |
Dec 06, 2021 | 34.72 | 35.53 | 34.59 | 35.51 | 43,820,620 | +0.66(+1.89%) |
Dec 03, 2021 | 35.61 | 35.65 | 34.53 | 34.85 | 54,214,620 | -0.83(-2.32%) |
Dec 02, 2021 | 35.88 | 36.16 | 35.39 | 35.68 | 52,762,876 | +0.24(+0.68%) |
Dec 01, 2021 | 35.91 | 36.25 | 35.44 | 35.44 | 39,089,164 | -0.08(-0.24%) |
Nov 30, 2021 | 35.61 | 35.85 | 35.59 | 35.52 | 42,149,900 | -0.20(-0.55%) |
Nov 29, 2021 | 36.13 | 36.13 | 35.61 | 35.72 | 27,320,130 | -0.34(-0.95%) |
Nov 26, 2021 | 36.22 | 36.29 | 35.81 | 36.06 | 36,487,084 | -1.04(-2.81%) |
Nov 24, 2021 | 36.84 | 37.14 | 36.69 | 37.10 | 21,050,790 | +0.10(+0.28%) |
Nov 23, 2021 | 37.17 | 37.37 | 36.88 | 37.00 | 23,979,506 | -0.20(-0.53%) |
Nov 22, 2021 | 37.54 | 37.62 | 37.01 | 37.20 | 25,748,392 | -0.48(-1.28%) |
Nov 19, 2021 | 37.67 | 38.00 | 37.61 | 37.68 | 20,077,816 | +0.22(+0.60%) |
Nov 18, 2021 | 37.68 | 37.53 | 37.43 | 37.46 | 38,695,396 | -0.83(-2.16%) |
Nov 17, 2021 | 38.85 | 38.85 | 38.21 | 38.28 | 24,979,908 | -0.44(-1.13%) |
Nov 16, 2021 | 38.77 | 38.88 | 38.49 | 38.72 | 29,965,118 | +0.48(+1.27%) |
Nov 15, 2021 | 38.56 | 38.57 | 38.24 | 38.24 | 26,535,666 | -0.29(-0.75%) |
Nov 12, 2021 | 38.25 | 38.57 | 38.17 | 38.53 | 28,605,542 | +0.02(+0.05%) |
Nov 11, 2021 | 37.98 | 38.52 | 37.89 | 38.51 | 60,963,636 | +1.21(+3.24%) |
Nov 10, 2021 | 37.05 | 37.30 | 32,096,822 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.81 | 37.06 | 36.60 | 36.70 | 31,986,576 | -0.30(-0.80%) |
Nov 08, 2021 | 36.91 | 37.04 | 36.76 | 37.00 | 28,554,190 | +0.41(+1.12%) |
Nov 05, 2021 | 37.14 | 37.18 | 36.52 | 36.59 | 29,038,366 | -0.65(-1.75%) |
Nov 04, 2021 | 37.69 | 37.71 | 37.19 | 37.24 | 23,108,430 | -0.22(-0.60%) |
Nov 03, 2021 | 37.28 | 37.51 | 37.09 | 37.47 | 25,971,750 | +0.32(+0.85%) |
Nov 02, 2021 | 37.46 | 37.46 | 37.10 | 37.15 | 35,820,756 | -1.04(-2.73%) |
Nov 01, 2021 | 37.43 | 38.21 | 37.96 | 38.19 | 28,033,378 | +0.68(+1.81%) |
Oct 29, 2021 | 37.81 | 37.88 | 37.36 | 37.51 | 31,169,286 | -0.72(-1.87%) |
Oct 28, 2021 | 38.02 | 38.26 | 37.79 | 38.23 | 26,373,786 | +0.08(+0.22%) |
Oct 27, 2021 | 38.14 | 38.53 | 38.12 | 38.14 | 28,325,528 | -0.44(-1.13%) |
Oct 26, 2021 | 39.18 | 38.58 | 32,668,150 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.39 | 39.43 | 39.13 | 39.37 | 16,308,606 | +0.12(+0.31%) |
Oct 22, 2021 | 39.43 | 39.71 | 39.11 | 39.25 | 17,715,626 | +0.05(+0.12%) |
Oct 21, 2021 | 39.09 | 39.30 | 39.01 | 39.20 | 17,887,672 | -0.04(-0.09%) |
Oct 20, 2021 | 39.46 | 39.48 | 39.05 | 39.24 | 22,271,792 | +0.07(+0.19%) |
Oct 19, 2021 | 38.65 | 39.20 | 38.57 | 39.17 | 36,576,596 | +1.09(+2.86%) |
Oct 18, 2021 | 37.86 | 38.21 | 37.82 | 38.08 | 19,143,676 | +0.22(+0.59%) |
Oct 15, 2021 | 37.66 | 38.02 | 37.54 | 37.86 | 27,608,172 | +0.36(+0.97%) |
Oct 14, 2021 | 37.59 | 37.72 | 37.21 | 37.49 | 29,029,596 | -0.18(-0.47%) |
Oct 13, 2021 | 37.33 | 37.73 | 37.33 | 37.67 | 28,785,964 | +0.74(+2.01%) |
Oct 12, 2021 | 37.22 | 37.37 | 36.89 | 36.93 | 24,049,456 | -0.20(-0.55%) |
Oct 11, 2021 | 37.73 | 37.78 | 37.11 | 37.13 | 25,831,254 | -0.03(-0.08%) |
Oct 08, 2021 | 36.92 | 37.25 | 36.81 | 37.16 | 23,656,722 | +0.35(+0.96%) |
Oct 07, 2021 | 36.27 | 36.93 | 36.23 | 36.80 | 44,135,876 | +1.44(+4.08%) |
Oct 06, 2021 | 34.94 | 35.41 | 34.86 | 35.36 | 21,492,594 | -0.16(-0.45%) |
Oct 05, 2021 | 35.25 | 35.66 | 35.23 | 35.52 | 26,141,644 | +0.49(+1.41%) |
Oct 04, 2021 | 35.39 | 35.39 | 34.84 | 35.03 | 31,578,422 | -0.89(-2.49%) |