Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.72 | 34.82 | 34.62 | 34.81 | 13,892,628 | +0.24(+0.69%) |
Dec 30, 2021 | 34.28 | 34.57 | 34.28 | 34.57 | 10,868,556 | +0.24(+0.70%) |
Dec 29, 2021 | 34.06 | 34.34 | 34.06 | 34.33 | 10,158,971 | -0.01(-0.03%) |
Dec 28, 2021 | 34.48 | 34.54 | 34.33 | 34.34 | 10,689,001 | -0.14(-0.41%) |
Dec 27, 2021 | 34.39 | 34.50 | 34.36 | 34.48 | 13,647,668 | +0.07(+0.20%) |
Dec 23, 2021 | 34.34 | 34.44 | 34.21 | 34.41 | 13,254,048 | +0.08(+0.23%) |
Dec 22, 2021 | 34.11 | 34.33 | 34.03 | 34.33 | 11,240,169 | +0.32(+0.94%) |
Dec 21, 2021 | 34.15 | 34.16 | 33.95 | 34.01 | 12,389,876 | +0.00(+0.00%) |
Dec 20, 2021 | 34.17 | 34.20 | 34.01 | 34.01 | 13,086,409 | -0.15(-0.44%) |
Dec 17, 2021 | 34.36 | 34.42 | 34.15 | 34.16 | 12,845,106 | -0.06(-0.18%) |
Dec 16, 2021 | 33.99 | 34.23 | 33.99 | 34.22 | 15,556,155 | +0.40(+1.18%) |
Dec 15, 2021 | 33.64 | 33.88 | 33.34 | 33.82 | 24,812,356 | +0.12(+0.36%) |
Dec 14, 2021 | 33.65 | 33.83 | 33.62 | 33.70 | 13,374,170 | -0.30(-0.88%) |
Dec 13, 2021 | 33.99 | 34.05 | 33.93 | 34.00 | 8,190,920 | +0.09(+0.27%) |
Dec 10, 2021 | 33.95 | 33.98 | 33.83 | 33.91 | 9,946,345 | +0.15(+0.44%) |
Dec 09, 2021 | 33.90 | 33.92 | 33.73 | 33.76 | 9,571,111 | -0.21(-0.62%) |
Dec 08, 2021 | 33.89 | 33.99 | 33.86 | 33.97 | 7,961,788 | +0.01(+0.03%) |
Dec 07, 2021 | 33.84 | 34.01 | 33.83 | 33.96 | 9,143,858 | +0.13(+0.38%) |
Dec 06, 2021 | 33.83 | 33.95 | 33.78 | 33.83 | 10,920,382 | -0.10(-0.29%) |
Dec 03, 2021 | 33.70 | 33.98 | 33.60 | 33.93 | 13,803,995 | +0.29(+0.86%) |
Dec 02, 2021 | 33.77 | 33.79 | 33.51 | 33.64 | 12,009,288 | -0.20(-0.59%) |
Dec 01, 2021 | 33.95 | 34.10 | 33.80 | 33.84 | 12,853,062 | +0.16(+0.48%) |
Nov 30, 2021 | 34.16 | 34.41 | 33.67 | 33.68 | 22,731,558 | -0.26(-0.77%) |
Nov 29, 2021 | 33.97 | 34.05 | 33.88 | 33.94 | 8,247,805 | -0.02(-0.06%) |
Nov 26, 2021 | 34.33 | 34.33 | 33.87 | 33.96 | 10,674,902 | -0.07(-0.21%) |
Nov 24, 2021 | 33.92 | 34.09 | 33.86 | 34.03 | 6,429,959 | -0.04(-0.12%) |
Nov 23, 2021 | 34.05 | 34.12 | 33.90 | 34.07 | 9,131,192 | -0.27(-0.79%) |
Nov 22, 2021 | 34.58 | 34.69 | 34.28 | 34.34 | 9,464,232 | -0.81(-2.30%) |
Nov 19, 2021 | 35.35 | 35.44 | 35.07 | 35.15 | 10,671,909 | -0.26(-0.73%) |
Nov 18, 2021 | 35.41 | 35.41 | 35.34 | 35.41 | 8,596,779 | -0.12(-0.34%) |
Nov 17, 2021 | 35.46 | 35.55 | 35.40 | 35.53 | 10,065,411 | +0.32(+0.91%) |
Nov 16, 2021 | 35.42 | 35.52 | 35.19 | 35.21 | 15,587,769 | -0.24(-0.68%) |
Nov 15, 2021 | 35.45 | 35.54 | 35.36 | 35.45 | 9,831,142 | -0.05(-0.14%) |
Nov 12, 2021 | 35.32 | 35.55 | 35.30 | 35.50 | 9,278,490 | +0.05(+0.14%) |
Nov 11, 2021 | 35.41 | 35.48 | 35.37 | 35.45 | 7,877,678 | +0.04(+0.11%) |
Nov 10, 2021 | 35.34 | 35.41 | 15,974,474 | +0.54(+1.55%) | ||
Nov 09, 2021 | 34.75 | 34.87 | 34.63 | 34.87 | 10,549,188 | +0.17(+0.49%) |
Nov 08, 2021 | 34.70 | 34.75 | 34.62 | 34.70 | 9,691,400 | +0.14(+0.41%) |
Nov 05, 2021 | 34.28 | 34.59 | 34.17 | 34.56 | 9,560,441 | +0.46(+1.35%) |
Nov 04, 2021 | 34.10 | 34.23 | 34.07 | 34.10 | 10,381,588 | +0.35(+1.04%) |
Nov 03, 2021 | 33.65 | 33.78 | 33.46 | 33.75 | 14,510,082 | -0.28(-0.82%) |
Nov 02, 2021 | 34.09 | 34.13 | 33.99 | 34.03 | 5,944,463 | -0.07(-0.21%) |
Nov 01, 2021 | 34.08 | 34.17 | 34.07 | 34.10 | 10,075,936 | +0.17(+0.50%) |
Oct 29, 2021 | 33.86 | 33.94 | 33.72 | 33.93 | 11,156,291 | -0.29(-0.85%) |
Oct 28, 2021 | 34.39 | 34.45 | 34.10 | 34.22 | 10,752,138 | +0.00(+0.00%) |
Oct 27, 2021 | 34.14 | 34.24 | 33.96 | 34.22 | 9,256,647 | +0.09(+0.26%) |
Oct 26, 2021 | 34.18 | 34.13 | 8,508,820 | -0.26(-0.76%) | ||
Oct 25, 2021 | 34.33 | 34.45 | 34.31 | 34.39 | 6,985,395 | +0.24(+0.70%) |
Oct 22, 2021 | 34.34 | 34.51 | 33.93 | 34.15 | 13,032,281 | +0.20(+0.59%) |
Oct 21, 2021 | 33.93 | 33.98 | 33.84 | 33.95 | 8,273,450 | -0.03(-0.09%) |
Oct 20, 2021 | 33.83 | 34.02 | 33.78 | 33.98 | 10,794,684 | +0.30(+0.89%) |
Oct 19, 2021 | 33.88 | 33.89 | 33.62 | 33.68 | 14,138,044 | +0.11(+0.33%) |
Oct 18, 2021 | 33.67 | 33.70 | 33.55 | 33.57 | 6,379,995 | -0.09(-0.27%) |
Oct 15, 2021 | 33.66 | 33.81 | 33.60 | 33.66 | 10,031,640 | -0.54(-1.58%) |
Oct 14, 2021 | 34.23 | 34.23 | 34.13 | 34.20 | 7,780,347 | +0.09(+0.26%) |
Oct 13, 2021 | 33.65 | 34.18 | 33.64 | 34.11 | 11,810,401 | +0.59(+1.76%) |
Oct 12, 2021 | 33.49 | 33.67 | 33.44 | 33.52 | 8,147,923 | +0.16(+0.48%) |
Oct 11, 2021 | 33.39 | 33.50 | 33.36 | 33.36 | 6,988,947 | -0.06(-0.18%) |
Oct 08, 2021 | 33.85 | 33.87 | 33.41 | 33.42 | 11,034,164 | +0.02(+0.06%) |
Oct 07, 2021 | 33.38 | 33.55 | 33.37 | 33.40 | 9,267,438 | -0.19(-0.57%) |
Oct 06, 2021 | 33.42 | 33.59 | 33.41 | 33.59 | 9,300,494 | +0.09(+0.27%) |
Oct 05, 2021 | 33.36 | 33.55 | 33.28 | 33.50 | 8,057,913 | -0.15(-0.45%) |
Oct 04, 2021 | 33.32 | 33.70 | 33.27 | 33.65 | 10,367,811 | +0.16(+0.48%) |