Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.65 | 31.65 | 31.65 | 0 | +0.16(+0.51%) | |
Dec 30, 2021 | 31.74 | 31.95 | 31.48 | 31.49 | 3,690,822 | -0.15(-0.47%) |
Dec 29, 2021 | 31.80 | 32.20 | 31.61 | 31.64 | 6,266,583 | +0.19(+0.60%) |
Dec 24, 2021 | 31.45 | 31.45 | 31.45 | 0 | +0.08(+0.26%) | |
Dec 23, 2021 | 31.50 | 31.71 | 31.33 | 31.37 | 7,026,781 | +0.06(+0.19%) |
Dec 22, 2021 | 31.00 | 31.56 | 30.61 | 31.31 | 4,912,081 | +0.35(+1.13%) |
Dec 21, 2021 | 30.42 | 31.05 | 30.30 | 30.96 | 6,196,423 | +1.06(+3.55%) |
Dec 20, 2021 | 29.06 | 29.92 | 28.77 | 29.90 | 6,963,891 | +0.00(+0.00%) |
Dec 17, 2021 | 29.52 | 30.24 | 29.47 | 29.90 | 14,678,023 | -0.38(-1.25%) |
Dec 16, 2021 | 30.47 | 31.01 | 30.24 | 30.28 | 8,491,462 | +0.08(+0.26%) |
Dec 15, 2021 | 30.00 | 30.39 | 29.13 | 30.20 | 11,348,789 | +0.03(+0.10%) |
Dec 14, 2021 | 30.27 | 30.96 | 30.08 | 30.17 | 8,085,503 | -0.40(-1.31%) |
Dec 13, 2021 | 31.12 | 31.16 | 30.42 | 30.57 | 18,293,628 | -0.74(-2.36%) |
Dec 10, 2021 | 31.27 | 31.46 | 30.91 | 31.31 | 7,288,655 | +0.19(+0.61%) |
Dec 09, 2021 | 31.10 | 31.29 | 30.76 | 31.12 | 7,518,075 | -0.21(-0.67%) |
Dec 08, 2021 | 31.80 | 31.99 | 31.28 | 31.33 | 7,511,023 | -0.37(-1.17%) |
Dec 07, 2021 | 31.69 | 32.08 | 31.41 | 31.70 | 15,630,511 | +0.60(+1.93%) |
Dec 06, 2021 | 30.58 | 31.56 | 30.46 | 31.10 | 32,439,248 | +0.81(+2.67%) |
Dec 03, 2021 | 31.45 | 31.69 | 30.08 | 30.29 | 24,246,372 | -0.64(-2.07%) |
Dec 02, 2021 | 29.98 | 31.12 | 29.66 | 30.93 | 13,647,800 | +0.39(+1.28%) |
Dec 01, 2021 | 32.10 | 32.19 | 30.50 | 30.54 | 25,757,792 | -0.58(-1.86%) |
Nov 30, 2021 | 31.33 | 31.70 | 30.70 | 31.12 | 27,592,272 | -0.83(-2.60%) |
Nov 29, 2021 | 32.65 | 32.88 | 31.52 | 31.95 | 24,501,248 | +0.13(+0.41%) |
Nov 26, 2021 | 32.03 | 32.05 | 30.96 | 31.82 | 19,689,968 | -2.20(-6.47%) |
Nov 25, 2021 | 34.00 | 34.35 | 33.87 | 34.02 | 3,192,634 | +0.28(+0.83%) |
Nov 24, 2021 | 32.74 | 33.86 | 32.70 | 33.74 | 10,467,014 | +0.74(+2.24%) |
Nov 23, 2021 | 32.50 | 33.11 | 32.49 | 33.00 | 24,029,780 | +0.91(+2.84%) |
Nov 22, 2021 | 31.48 | 32.42 | 31.22 | 32.09 | 10,237,400 | +0.42(+1.33%) |
Nov 19, 2021 | 31.80 | 32.18 | 31.21 | 31.67 | 9,114,923 | -0.63(-1.95%) |
Nov 18, 2021 | 32.28 | 32.81 | 32.26 | 32.30 | 5,372,880 | +0.07(+0.22%) |
Nov 17, 2021 | 31.94 | 32.88 | 31.80 | 32.23 | 8,703,114 | +0.07(+0.22%) |
Nov 16, 2021 | 32.59 | 32.69 | 32.13 | 32.16 | 6,539,340 | -0.30(-0.92%) |
Nov 15, 2021 | 32.00 | 32.64 | 31.61 | 32.46 | 14,741,183 | +0.13(+0.40%) |
Nov 12, 2021 | 32.30 | 32.34 | 32.03 | 32.33 | 7,863,949 | -0.13(-0.40%) |
Nov 11, 2021 | 32.49 | 32.81 | 32.37 | 32.46 | 4,863,703 | +0.14(+0.43%) |
Nov 10, 2021 | 32.54 | 32.32 | 5,667,809 | -0.35(-1.07%) | ||
Nov 09, 2021 | 32.89 | 33.06 | 32.35 | 32.67 | 11,392,229 | -0.17(-0.52%) |
Nov 08, 2021 | 33.24 | 33.45 | 32.63 | 32.84 | 6,968,653 | -0.13(-0.39%) |
Nov 05, 2021 | 32.50 | 33.15 | 32.26 | 32.97 | 15,016,378 | +0.69(+2.14%) |
Nov 04, 2021 | 32.10 | 32.63 | 31.90 | 32.28 | 10,275,787 | +0.84(+2.67%) |
Nov 03, 2021 | 31.28 | 31.88 | 31.23 | 31.44 | 5,279,658 | -0.52(-1.63%) |
Nov 02, 2021 | 32.90 | 32.95 | 31.92 | 31.96 | 10,230,841 | -1.09(-3.30%) |
Nov 01, 2021 | 33.16 | 33.34 | 32.57 | 33.05 | 7,069,433 | +0.50(+1.54%) |
Oct 29, 2021 | 32.10 | 32.99 | 32.06 | 32.55 | 11,545,473 | +0.55(+1.72%) |
Oct 28, 2021 | 29.99 | 32.09 | 29.90 | 32.00 | 18,497,154 | +3.78(+13.39%) |
Oct 27, 2021 | 29.01 | 29.08 | 28.22 | 28.22 | 7,076,832 | -1.09(-3.72%) |
Oct 26, 2021 | 29.25 | 29.31 | 4,502,566 | +0.19(+0.65%) | ||
Oct 25, 2021 | 28.80 | 29.29 | 28.80 | 29.12 | 8,468,674 | +0.87(+3.08%) |
Oct 22, 2021 | 28.00 | 28.29 | 27.87 | 28.25 | 3,917,868 | +0.31(+1.11%) |
Oct 21, 2021 | 28.36 | 28.52 | 27.72 | 27.94 | 7,029,230 | -0.59(-2.07%) |
Oct 20, 2021 | 28.38 | 28.80 | 28.30 | 28.53 | 8,224,279 | -0.15(-0.52%) |
Oct 19, 2021 | 28.68 | 28.91 | 28.35 | 28.68 | 10,743,437 | -0.01(-0.03%) |
Oct 18, 2021 | 29.46 | 29.70 | 28.56 | 28.69 | 8,823,474 | -0.42(-1.44%) |
Oct 15, 2021 | 29.40 | 29.63 | 29.10 | 29.11 | 6,447,475 | +0.01(+0.03%) |
Oct 14, 2021 | 29.67 | 29.82 | 29.05 | 29.10 | 7,395,232 | -0.08(-0.27%) |
Oct 13, 2021 | 28.88 | 29.25 | 28.57 | 29.18 | 6,186,228 | +0.00(+0.00%) |
Oct 12, 2021 | 29.25 | 29.35 | 28.76 | 29.18 | 9,044,104 | +0.37(+1.28%) |
Oct 08, 2021 | 28.81 | 28.81 | 28.81 | 0 | +0.81(+2.89%) | |
Oct 07, 2021 | 27.39 | 28.05 | 27.04 | 28.00 | 6,945,959 | +0.88(+3.24%) |
Oct 06, 2021 | 27.45 | 27.46 | 26.78 | 27.12 | 6,303,056 | -0.69(-2.48%) |
Oct 05, 2021 | 27.43 | 28.09 | 27.26 | 27.81 | 8,713,852 | +0.95(+3.54%) |
Oct 04, 2021 | 27.00 | 27.48 | 26.79 | 26.86 | 6,440,393 | +0.39(+1.47%) |