Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.13 | 36.54 | 36.04 | 36.41 | 2,129,518 | +0.19(+0.51%) |
Dec 30, 2021 | 35.97 | 36.40 | 35.90 | 36.22 | 2,411,280 | +0.26(+0.71%) |
Dec 29, 2021 | 35.28 | 36.05 | 35.20 | 35.97 | 2,481,399 | +0.73(+2.06%) |
Dec 28, 2021 | 34.99 | 35.34 | 34.82 | 35.24 | 2,017,105 | +0.18(+0.50%) |
Dec 27, 2021 | 34.36 | 35.07 | 34.18 | 35.06 | 2,581,826 | +0.90(+2.64%) |
Dec 23, 2021 | 34.34 | 34.52 | 33.99 | 34.16 | 2,599,341 | -0.17(-0.49%) |
Dec 22, 2021 | 33.96 | 34.52 | 33.93 | 34.33 | 2,538,999 | +0.33(+0.96%) |
Dec 21, 2021 | 34.04 | 34.45 | 33.61 | 34.00 | 4,801,424 | +0.29(+0.87%) |
Dec 20, 2021 | 34.57 | 34.65 | 33.52 | 33.71 | 5,701,149 | -1.33(-3.81%) |
Dec 17, 2021 | 35.08 | 35.66 | 34.90 | 35.05 | 10,211,787 | +0.01(+0.03%) |
Dec 16, 2021 | 35.09 | 35.55 | 34.85 | 35.04 | 3,409,400 | +0.14(+0.41%) |
Dec 15, 2021 | 34.59 | 35.05 | 34.28 | 34.90 | 4,836,781 | +0.51(+1.49%) |
Dec 14, 2021 | 35.48 | 35.48 | 34.29 | 34.38 | 5,988,842 | -1.03(-2.90%) |
Dec 13, 2021 | 35.26 | 35.64 | 34.96 | 35.41 | 3,275,837 | +0.03(+0.07%) |
Dec 10, 2021 | 35.32 | 35.54 | 35.13 | 35.38 | 3,797,458 | +0.24(+0.68%) |
Dec 09, 2021 | 34.83 | 35.32 | 34.59 | 35.14 | 3,432,718 | +0.24(+0.68%) |
Dec 08, 2021 | 34.81 | 35.06 | 34.55 | 34.90 | 2,769,285 | +0.11(+0.33%) |
Dec 07, 2021 | 34.32 | 34.96 | 34.13 | 34.79 | 3,581,343 | +0.79(+2.31%) |
Dec 06, 2021 | 34.26 | 34.44 | 33.82 | 34.00 | 3,775,855 | +0.11(+0.34%) |
Dec 03, 2021 | 34.21 | 34.62 | 33.55 | 33.89 | 3,099,203 | -0.16(-0.47%) |
Dec 02, 2021 | 33.35 | 34.19 | 33.35 | 34.05 | 4,079,791 | +0.92(+2.78%) |
Dec 01, 2021 | 33.73 | 34.30 | 33.12 | 33.13 | 3,872,816 | +0.03(+0.08%) |
Nov 30, 2021 | 33.64 | 34.24 | 33.10 | 33.10 | 8,503,732 | -1.00(-2.94%) |
Nov 29, 2021 | 34.15 | 34.46 | 33.49 | 34.10 | 3,530,251 | +0.29(+0.86%) |
Nov 26, 2021 | 33.54 | 34.03 | 33.35 | 33.81 | 2,512,392 | -0.49(-1.44%) |
Nov 24, 2021 | 33.95 | 34.37 | 33.77 | 34.31 | 2,473,856 | +0.39(+1.14%) |
Nov 23, 2021 | 34.33 | 34.46 | 33.69 | 33.92 | 2,625,590 | -0.27(-0.80%) |
Nov 22, 2021 | 33.91 | 34.60 | 33.80 | 34.19 | 4,162,851 | +0.71(+2.13%) |
Nov 19, 2021 | 33.43 | 33.98 | 33.27 | 33.48 | 3,581,975 | +0.09(+0.26%) |
Nov 18, 2021 | 34.02 | 33.44 | 33.30 | 33.39 | 3,314,744 | -0.51(-1.51%) |
Nov 17, 2021 | 33.58 | 34.00 | 33.22 | 33.90 | 5,234,012 | +0.14(+0.42%) |
Nov 16, 2021 | 32.97 | 33.95 | 32.84 | 33.76 | 6,255,896 | +0.84(+2.54%) |
Nov 15, 2021 | 32.58 | 33.08 | 32.24 | 32.92 | 5,104,646 | +0.42(+1.30%) |
Nov 12, 2021 | 32.43 | 32.67 | 32.31 | 32.50 | 2,183,485 | +0.11(+0.33%) |
Nov 11, 2021 | 32.47 | 32.52 | 32.17 | 32.40 | 3,180,394 | -0.07(-0.22%) |
Nov 10, 2021 | 32.95 | 32.47 | 3,067,604 | -0.58(-1.76%) | ||
Nov 09, 2021 | 33.14 | 33.34 | 32.91 | 33.05 | 2,195,667 | -0.16(-0.48%) |
Nov 08, 2021 | 34.13 | 34.19 | 33.10 | 33.21 | 3,044,363 | -0.53(-1.57%) |
Nov 05, 2021 | 34.10 | 34.21 | 33.56 | 33.73 | 3,278,101 | +0.17(+0.50%) |
Nov 04, 2021 | 33.77 | 34.13 | 33.42 | 33.57 | 3,911,461 | -0.11(-0.34%) |
Nov 03, 2021 | 31.67 | 33.80 | 31.57 | 33.68 | 8,567,156 | +1.87(+5.86%) |
Nov 02, 2021 | 32.70 | 32.92 | 31.76 | 31.82 | 4,766,735 | -0.73(-2.24%) |
Nov 01, 2021 | 31.65 | 32.65 | 32.23 | 32.55 | 5,481,864 | +1.11(+3.53%) |
Oct 29, 2021 | 31.93 | 32.81 | 31.26 | 31.44 | 6,301,461 | -0.60(-1.87%) |
Oct 28, 2021 | 31.48 | 32.05 | 31.45 | 32.04 | 4,232,418 | +0.61(+1.93%) |
Oct 27, 2021 | 32.31 | 32.35 | 31.38 | 31.43 | 3,882,628 | -0.92(-2.86%) |
Oct 26, 2021 | 33.29 | 32.29 | 32.35 | 4,212,518 | -0.85(-2.57%) | |
Oct 25, 2021 | 32.82 | 33.28 | 32.66 | 33.21 | 4,846,091 | +0.52(+1.59%) |
Oct 22, 2021 | 32.38 | 32.83 | 32.26 | 32.69 | 5,028,524 | +0.31(+0.95%) |
Oct 21, 2021 | 32.84 | 33.18 | 32.17 | 32.38 | 3,623,879 | -0.46(-1.39%) |
Oct 20, 2021 | 32.45 | 32.99 | 32.44 | 32.84 | 3,861,394 | +0.48(+1.47%) |
Oct 19, 2021 | 32.75 | 32.90 | 32.20 | 32.36 | 4,348,604 | -0.18(-0.54%) |
Oct 18, 2021 | 32.54 | 32.89 | 32.43 | 32.54 | 3,002,741 | -0.24(-0.73%) |
Oct 15, 2021 | 33.48 | 33.52 | 32.73 | 32.77 | 3,535,415 | -0.27(-0.83%) |
Oct 14, 2021 | 33.04 | 33.33 | 32.82 | 33.05 | 4,218,920 | +0.13(+0.40%) |
Oct 13, 2021 | 32.85 | 33.14 | 32.55 | 32.92 | 4,357,682 | -0.03(-0.08%) |
Oct 12, 2021 | 32.88 | 33.70 | 32.85 | 32.94 | 5,578,138 | +0.15(+0.46%) |
Oct 11, 2021 | 32.08 | 32.90 | 32.04 | 32.79 | 4,292,115 | +0.88(+2.76%) |
Oct 08, 2021 | 31.75 | 31.96 | 31.66 | 31.91 | 3,176,421 | +0.25(+0.78%) |
Oct 07, 2021 | 31.89 | 32.04 | 31.60 | 31.67 | 3,895,794 | +0.14(+0.45%) |
Oct 06, 2021 | 31.16 | 31.68 | 30.83 | 31.53 | 4,409,443 | +0.08(+0.25%) |
Oct 05, 2021 | 31.33 | 31.63 | 31.06 | 31.45 | 4,628,317 | +0.01(+0.03%) |
Oct 04, 2021 | 31.03 | 31.57 | 31.03 | 31.44 | 4,052,189 | +0.40(+1.28%) |