Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.30 | 33.59 | 33.25 | 33.54 | 2,885,940 | +0.31(+0.93%) |
Dec 30, 2021 | 33.67 | 33.74 | 33.18 | 33.23 | 3,222,327 | -0.37(-1.09%) |
Dec 29, 2021 | 33.30 | 33.73 | 33.20 | 33.60 | 2,389,041 | +0.32(+0.96%) |
Dec 28, 2021 | 32.97 | 33.38 | 32.95 | 33.28 | 3,814,090 | +0.30(+0.91%) |
Dec 27, 2021 | 32.15 | 33.02 | 32.14 | 32.98 | 3,042,335 | +0.92(+2.87%) |
Dec 23, 2021 | 31.83 | 32.41 | 31.80 | 32.06 | 2,248,076 | +0.27(+0.86%) |
Dec 22, 2021 | 31.57 | 31.81 | 31.34 | 31.78 | 2,025,463 | +0.23(+0.71%) |
Dec 21, 2021 | 31.45 | 31.57 | 31.11 | 31.56 | 4,327,788 | +0.41(+1.33%) |
Dec 20, 2021 | 31.03 | 31.41 | 30.80 | 31.14 | 2,633,244 | -0.45(-1.43%) |
Dec 17, 2021 | 31.27 | 31.74 | 31.09 | 31.60 | 10,456,845 | +0.16(+0.51%) |
Dec 16, 2021 | 32.02 | 32.10 | 31.26 | 31.44 | 4,484,704 | -0.54(-1.70%) |
Dec 15, 2021 | 31.68 | 32.02 | 31.45 | 31.98 | 5,544,248 | +0.50(+1.58%) |
Dec 14, 2021 | 31.85 | 31.96 | 31.39 | 31.48 | 8,209,921 | -0.46(-1.44%) |
Dec 13, 2021 | 31.91 | 32.17 | 31.39 | 31.94 | 5,593,280 | +0.01(+0.03%) |
Dec 10, 2021 | 30.90 | 31.94 | 30.76 | 31.93 | 5,743,303 | +1.18(+3.85%) |
Dec 09, 2021 | 30.74 | 31.06 | 30.53 | 30.75 | 3,012,844 | +0.29(+0.96%) |
Dec 08, 2021 | 30.71 | 31.09 | 30.37 | 30.46 | 3,182,558 | -0.22(-0.70%) |
Dec 07, 2021 | 30.29 | 31.09 | 30.02 | 30.68 | 6,029,004 | +1.14(+3.85%) |
Dec 06, 2021 | 29.59 | 29.85 | 29.44 | 29.54 | 2,344,532 | +0.17(+0.58%) |
Dec 03, 2021 | 29.44 | 29.75 | 29.06 | 29.37 | 3,946,281 | +0.06(+0.19%) |
Dec 02, 2021 | 29.02 | 29.57 | 28.80 | 29.31 | 2,590,379 | +0.39(+1.33%) |
Dec 01, 2021 | 29.43 | 29.91 | 28.91 | 28.93 | 3,812,038 | -0.31(-1.06%) |
Nov 30, 2021 | 29.64 | 29.67 | 29.10 | 29.24 | 7,225,054 | -0.48(-1.61%) |
Nov 29, 2021 | 29.56 | 30.06 | 29.56 | 29.72 | 4,036,685 | +0.36(+1.24%) |
Nov 26, 2021 | 29.65 | 30.08 | 29.27 | 29.35 | 3,315,130 | -0.91(-2.99%) |
Nov 24, 2021 | 30.02 | 30.47 | 30.02 | 30.26 | 5,670,724 | +0.08(+0.28%) |
Nov 23, 2021 | 30.12 | 30.45 | 29.93 | 30.17 | 3,134,255 | -0.07(-0.22%) |
Nov 22, 2021 | 30.08 | 30.82 | 29.89 | 30.24 | 4,762,776 | +0.19(+0.62%) |
Nov 19, 2021 | 30.17 | 30.37 | 30.03 | 30.05 | 3,750,998 | -0.17(-0.56%) |
Nov 18, 2021 | 30.15 | 30.24 | 30.09 | 30.22 | 5,140,890 | +0.24(+0.81%) |
Nov 17, 2021 | 29.75 | 30.05 | 29.51 | 29.98 | 3,112,575 | +0.12(+0.41%) |
Nov 16, 2021 | 29.96 | 30.22 | 29.84 | 29.86 | 2,241,282 | -0.14(-0.47%) |
Nov 15, 2021 | 29.89 | 30.09 | 29.78 | 30.00 | 2,199,239 | +0.10(+0.34%) |
Nov 12, 2021 | 29.56 | 29.91 | 29.51 | 29.89 | 2,068,579 | +0.32(+1.07%) |
Nov 11, 2021 | 29.52 | 29.81 | 29.51 | 29.58 | 1,658,538 | -0.06(-0.19%) |
Nov 10, 2021 | 29.29 | 29.63 | 4,761,971 | +0.31(+1.05%) | ||
Nov 09, 2021 | 29.10 | 29.46 | 29.06 | 29.32 | 1,507,182 | +0.15(+0.51%) |
Nov 08, 2021 | 29.26 | 29.47 | 29.08 | 29.18 | 2,350,631 | -0.03(-0.10%) |
Nov 05, 2021 | 29.23 | 29.50 | 29.05 | 29.20 | 1,962,961 | +0.21(+0.71%) |
Nov 04, 2021 | 29.08 | 29.37 | 28.94 | 29.00 | 1,920,141 | -0.15(-0.51%) |
Nov 03, 2021 | 29.06 | 29.57 | 28.91 | 29.15 | 2,989,925 | +0.01(+0.03%) |
Nov 02, 2021 | 28.49 | 29.65 | 28.49 | 29.14 | 6,613,326 | +0.88(+3.10%) |
Nov 01, 2021 | 27.50 | 28.35 | 27.85 | 28.26 | 3,148,631 | +0.71(+2.57%) |
Oct 29, 2021 | 27.70 | 28.00 | 27.31 | 27.55 | 4,999,854 | -0.17(-0.61%) |
Oct 28, 2021 | 27.80 | 28.29 | 27.34 | 27.72 | 5,453,675 | -0.11(-0.40%) |
Oct 27, 2021 | 26.52 | 28.08 | 26.13 | 27.83 | 10,872,239 | +2.17(+8.48%) |
Oct 26, 2021 | 25.88 | 25.55 | 25.66 | 4,436,836 | -0.14(-0.54%) | |
Oct 25, 2021 | 26.22 | 26.31 | 25.74 | 25.80 | 3,834,271 | -0.48(-1.81%) |
Oct 22, 2021 | 26.52 | 26.59 | 26.19 | 26.27 | 2,606,071 | -0.26(-0.98%) |
Oct 21, 2021 | 26.53 | 26.62 | 26.31 | 26.53 | 1,962,060 | -0.11(-0.42%) |
Oct 20, 2021 | 26.51 | 26.80 | 26.51 | 26.65 | 2,209,389 | +0.25(+0.95%) |
Oct 19, 2021 | 26.54 | 26.56 | 26.13 | 26.39 | 1,986,078 | -0.12(-0.46%) |
Oct 18, 2021 | 26.59 | 26.78 | 26.39 | 26.52 | 1,775,621 | -0.18(-0.66%) |
Oct 15, 2021 | 27.16 | 27.24 | 26.57 | 26.69 | 3,198,650 | -0.33(-1.21%) |
Oct 14, 2021 | 26.64 | 27.14 | 26.57 | 27.02 | 1,735,358 | +0.62(+2.33%) |
Oct 13, 2021 | 26.43 | 26.68 | 26.35 | 26.40 | 2,116,338 | -0.06(-0.21%) |
Oct 12, 2021 | 26.78 | 26.80 | 26.34 | 26.46 | 1,918,507 | -0.27(-1.01%) |
Oct 11, 2021 | 26.85 | 26.93 | 26.69 | 26.73 | 1,443,149 | -0.05(-0.17%) |
Oct 08, 2021 | 26.72 | 26.83 | 26.55 | 26.78 | 1,580,198 | +0.06(+0.21%) |
Oct 07, 2021 | 26.54 | 26.98 | 26.47 | 26.72 | 2,460,452 | +0.51(+1.96%) |
Oct 06, 2021 | 25.96 | 26.23 | 25.63 | 26.21 | 2,564,855 | +0.06(+0.21%) |
Oct 05, 2021 | 26.02 | 26.35 | 25.84 | 26.15 | 2,292,691 | +0.21(+0.83%) |
Oct 04, 2021 | 26.09 | 26.21 | 25.87 | 25.94 | 2,739,857 | -0.20(-0.75%) |