Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.24 | 36.29 | 35.53 | 35.56 | 1,682,564 | -0.61(-1.68%) |
Dec 30, 2021 | 35.81 | 36.39 | 35.74 | 36.16 | 1,523,268 | +0.42(+1.19%) |
Dec 29, 2021 | 36.11 | 36.20 | 35.57 | 35.74 | 1,217,346 | -0.39(-1.07%) |
Dec 28, 2021 | 35.91 | 36.28 | 35.76 | 36.13 | 1,378,347 | +0.16(+0.46%) |
Dec 27, 2021 | 35.87 | 36.20 | 35.36 | 35.96 | 1,807,331 | +0.04(+0.11%) |
Dec 23, 2021 | 35.63 | 36.05 | 35.56 | 35.92 | 1,873,331 | +0.44(+1.25%) |
Dec 22, 2021 | 35.61 | 35.66 | 35.11 | 35.48 | 1,608,739 | -0.08(-0.22%) |
Dec 21, 2021 | 35.56 | 36.14 | 35.08 | 35.56 | 2,626,688 | +0.49(+1.40%) |
Dec 20, 2021 | 35.07 | 35.62 | 34.50 | 35.07 | 3,685,362 | -0.55(-1.54%) |
Dec 17, 2021 | 35.95 | 36.40 | 35.25 | 35.62 | 19,503,886 | -0.05(-0.14%) |
Dec 16, 2021 | 35.66 | 35.77 | 34.92 | 35.66 | 6,668,559 | +0.73(+2.10%) |
Dec 15, 2021 | 34.62 | 34.99 | 33.97 | 34.93 | 4,906,947 | +0.26(+0.75%) |
Dec 14, 2021 | 34.84 | 35.29 | 34.50 | 34.67 | 4,805,462 | -0.32(-0.91%) |
Dec 13, 2021 | 35.10 | 35.29 | 34.50 | 34.99 | 3,280,953 | -0.49(-1.39%) |
Dec 10, 2021 | 35.41 | 35.61 | 34.98 | 35.48 | 3,376,359 | +0.27(+0.77%) |
Dec 09, 2021 | 35.30 | 35.93 | 35.04 | 35.21 | 2,472,482 | -0.20(-0.57%) |
Dec 08, 2021 | 35.21 | 36.01 | 35.11 | 35.41 | 3,604,660 | +0.26(+0.74%) |
Dec 07, 2021 | 35.40 | 35.93 | 35.01 | 35.15 | 2,579,509 | -0.04(-0.11%) |
Dec 06, 2021 | 35.08 | 35.63 | 34.92 | 35.19 | 2,932,058 | +0.46(+1.33%) |
Dec 03, 2021 | 34.22 | 34.85 | 34.12 | 34.73 | 5,144,212 | +0.68(+2.01%) |
Dec 02, 2021 | 33.24 | 34.30 | 33.16 | 34.04 | 5,726,516 | +0.86(+2.58%) |
Dec 01, 2021 | 34.95 | 35.29 | 33.15 | 33.19 | 5,426,071 | -1.22(-3.56%) |
Nov 30, 2021 | 35.42 | 35.58 | 34.34 | 34.41 | 5,244,536 | -1.17(-3.28%) |
Nov 29, 2021 | 36.32 | 36.43 | 35.46 | 35.58 | 3,793,328 | -0.67(-1.86%) |
Nov 26, 2021 | 36.39 | 36.43 | 35.70 | 36.25 | 1,920,278 | -0.85(-2.29%) |
Nov 24, 2021 | 37.52 | 37.55 | 36.96 | 37.10 | 2,778,738 | -0.51(-1.35%) |
Nov 23, 2021 | 37.61 | 37.97 | 37.33 | 37.61 | 3,578,209 | +0.28(+0.74%) |
Nov 22, 2021 | 37.57 | 37.75 | 37.16 | 37.33 | 3,351,561 | -0.24(-0.64%) |
Nov 19, 2021 | 37.85 | 38.20 | 37.32 | 37.57 | 3,589,588 | -0.56(-1.47%) |
Nov 18, 2021 | 38.82 | 38.22 | 38.08 | 38.13 | 1,861,129 | -0.69(-1.79%) |
Nov 17, 2021 | 38.79 | 39.07 | 38.51 | 38.82 | 1,876,624 | -0.13(-0.32%) |
Nov 16, 2021 | 39.75 | 39.75 | 38.89 | 38.95 | 2,577,323 | -0.82(-2.06%) |
Nov 15, 2021 | 39.66 | 40.32 | 39.59 | 39.77 | 2,515,712 | +0.16(+0.41%) |
Nov 12, 2021 | 39.65 | 39.97 | 39.31 | 39.60 | 2,191,016 | -0.05(-0.12%) |
Nov 11, 2021 | 38.40 | 39.89 | 38.08 | 39.65 | 3,413,734 | +0.44(+1.13%) |
Nov 10, 2021 | 39.17 | 39.02 | 39.21 | 2,672,537 | +0.14(+0.37%) | |
Nov 09, 2021 | 39.13 | 39.56 | 38.90 | 39.07 | 1,779,569 | -0.02(-0.05%) |
Nov 08, 2021 | 40.03 | 40.21 | 38.85 | 39.08 | 2,698,782 | -0.89(-2.22%) |
Nov 05, 2021 | 40.02 | 41.02 | 39.69 | 39.97 | 3,566,285 | +0.14(+0.36%) |
Nov 04, 2021 | 40.26 | 40.26 | 37.97 | 39.83 | 4,865,756 | -0.24(-0.60%) |
Nov 03, 2021 | 39.72 | 40.56 | 39.18 | 40.07 | 4,025,232 | -0.02(-0.05%) |
Nov 02, 2021 | 39.67 | 40.32 | 39.35 | 40.09 | 3,530,235 | +0.52(+1.32%) |
Nov 01, 2021 | 38.58 | 39.68 | 38.81 | 39.57 | 3,484,714 | +1.27(+3.32%) |
Oct 29, 2021 | 39.22 | 37.97 | 38.29 | 2,955,037 | -0.99(-2.53%) | |
Oct 28, 2021 | 38.82 | 39.32 | 39.29 | 2,230,390 | +0.55(+1.42%) | |
Oct 27, 2021 | 40.17 | 40.15 | 38.72 | 38.74 | 3,619,535 | -1.34(-3.34%) |
Oct 26, 2021 | 40.49 | 40.08 | 2,655,944 | -0.23(-0.57%) | ||
Oct 25, 2021 | 41.05 | 40.20 | 40.31 | 2,693,003 | -0.66(-1.62%) | |
Oct 22, 2021 | 40.97 | 40.97 | 1,974,991 | -0.09(-0.21%) | ||
Oct 21, 2021 | 41.47 | 41.89 | 40.89 | 41.06 | 3,036,734 | -0.58(-1.39%) |
Oct 20, 2021 | 41.45 | 41.99 | 41.17 | 41.64 | 1,897,838 | +0.17(+0.42%) |
Oct 19, 2021 | 40.63 | 41.46 | 40.45 | 41.46 | 2,637,868 | +1.04(+2.57%) |
Oct 18, 2021 | 40.12 | 40.54 | 39.88 | 40.42 | 2,142,186 | +0.33(+0.82%) |
Oct 15, 2021 | 41.14 | 41.18 | 40.03 | 40.10 | 4,664,273 | -0.81(-1.98%) |
Oct 14, 2021 | 41.03 | 41.26 | 40.69 | 40.91 | 2,364,912 | +0.10(+0.24%) |
Oct 13, 2021 | 40.57 | 41.05 | 40.50 | 40.81 | 2,965,407 | +0.34(+0.83%) |
Oct 12, 2021 | 39.15 | 40.94 | 39.15 | 40.47 | 2,365,927 | -0.10(-0.24%) |
Oct 11, 2021 | 40.82 | 41.08 | 39.97 | 40.57 | 2,041,957 | -0.14(-0.36%) |
Oct 08, 2021 | 40.77 | 41.75 | 40.66 | 40.71 | 2,369,235 | +0.10(+0.24%) |
Oct 07, 2021 | 40.33 | 40.98 | 40.15 | 40.62 | 2,892,998 | +0.58(+1.44%) |
Oct 06, 2021 | 39.95 | 40.26 | 39.56 | 40.04 | 3,870,772 | -0.34(-0.84%) |
Oct 05, 2021 | 40.14 | 40.64 | 39.95 | 40.38 | 3,007,136 | +0.40(+0.99%) |
Oct 04, 2021 | 39.30 | 40.16 | 39.27 | 39.98 | 4,337,718 | +0.68(+1.74%) |