Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.27 | 32.63 | 32.21 | 32.58 | 4,193,783 | +0.22(+0.67%) |
Dec 30, 2021 | 32.54 | 32.67 | 32.34 | 32.36 | 3,923,669 | -0.14(-0.42%) |
Dec 29, 2021 | 32.58 | 32.72 | 32.49 | 32.50 | 3,039,556 | -0.05(-0.14%) |
Dec 28, 2021 | 32.03 | 32.56 | 31.99 | 32.55 | 3,963,978 | +0.39(+1.21%) |
Dec 27, 2021 | 31.91 | 32.16 | 31.70 | 32.15 | 3,584,226 | +0.16(+0.51%) |
Dec 23, 2021 | 32.00 | 32.18 | 31.94 | 31.99 | 4,116,181 | +0.13(+0.40%) |
Dec 22, 2021 | 31.76 | 31.95 | 31.47 | 31.86 | 6,024,029 | +0.10(+0.31%) |
Dec 21, 2021 | 32.03 | 32.12 | 31.68 | 31.76 | 5,985,451 | -0.25(-0.77%) |
Dec 20, 2021 | 32.00 | 32.06 | 31.68 | 32.01 | 9,412,360 | -0.22(-0.68%) |
Dec 17, 2021 | 32.73 | 33.07 | 32.19 | 32.23 | 15,014,698 | -0.44(-1.36%) |
Dec 16, 2021 | 31.71 | 32.78 | 31.61 | 32.67 | 12,181,447 | +1.02(+3.21%) |
Dec 15, 2021 | 31.44 | 31.76 | 31.38 | 31.66 | 6,732,755 | -0.01(-0.04%) |
Dec 14, 2021 | 31.20 | 31.89 | 31.20 | 31.67 | 10,735,095 | +0.38(+1.20%) |
Dec 13, 2021 | 30.99 | 31.51 | 30.85 | 31.29 | 9,138,153 | +0.30(+0.97%) |
Dec 10, 2021 | 30.34 | 31.00 | 30.29 | 30.99 | 7,753,200 | +0.62(+2.03%) |
Dec 09, 2021 | 29.99 | 30.47 | 29.97 | 30.38 | 6,501,790 | +0.29(+0.97%) |
Dec 08, 2021 | 30.86 | 30.90 | 30.08 | 30.09 | 19,054,234 | -1.23(-3.94%) |
Dec 07, 2021 | 31.11 | 31.39 | 30.93 | 31.32 | 9,022,106 | +0.22(+0.70%) |
Dec 06, 2021 | 30.76 | 31.44 | 30.74 | 31.10 | 10,628,541 | +0.57(+1.87%) |
Dec 03, 2021 | 30.26 | 30.67 | 30.23 | 30.53 | 8,884,018 | +0.35(+1.17%) |
Dec 02, 2021 | 29.94 | 30.38 | 29.75 | 30.18 | 9,602,247 | +0.34(+1.12%) |
Dec 01, 2021 | 30.82 | 31.14 | 29.79 | 29.84 | 13,447,800 | -0.66(-2.17%) |
Nov 30, 2021 | 31.44 | 31.49 | 30.41 | 30.50 | 16,647,009 | -1.06(-3.36%) |
Nov 29, 2021 | 31.68 | 31.76 | 31.16 | 31.56 | 9,641,292 | -0.05(-0.14%) |
Nov 26, 2021 | 31.67 | 31.99 | 31.35 | 31.61 | 8,117,139 | -0.24(-0.76%) |
Nov 24, 2021 | 31.96 | 32.06 | 31.64 | 31.85 | 7,777,217 | -0.29(-0.91%) |
Nov 23, 2021 | 32.06 | 32.33 | 31.97 | 32.15 | 11,042,088 | +0.44(+1.39%) |
Nov 22, 2021 | 31.68 | 32.11 | 31.62 | 31.71 | 25,524,976 | -0.01(-0.03%) |
Nov 19, 2021 | 31.70 | 31.92 | 31.39 | 31.71 | 10,001,507 | -0.03(-0.08%) |
Nov 18, 2021 | 31.82 | 31.77 | 31.65 | 31.74 | 24,220,022 | -1.07(-3.25%) |
Nov 17, 2021 | 33.25 | 33.33 | 32.68 | 32.81 | 7,766,931 | -0.43(-1.30%) |
Nov 16, 2021 | 33.83 | 34.08 | 33.19 | 33.24 | 5,558,518 | -0.52(-1.54%) |
Nov 15, 2021 | 33.46 | 33.87 | 33.46 | 33.76 | 6,649,039 | +0.36(+1.07%) |
Nov 12, 2021 | 33.48 | 33.70 | 33.25 | 33.40 | 5,039,512 | -0.05(-0.16%) |
Nov 11, 2021 | 33.59 | 33.70 | 33.40 | 33.46 | 3,766,008 | -0.19(-0.56%) |
Nov 10, 2021 | 33.71 | 33.64 | 4,892,760 | +0.13(+0.37%) | ||
Nov 09, 2021 | 33.34 | 33.57 | 33.20 | 33.52 | 4,550,087 | +0.13(+0.40%) |
Nov 08, 2021 | 34.06 | 34.14 | 33.27 | 33.38 | 5,641,752 | -0.57(-1.69%) |
Nov 05, 2021 | 33.64 | 34.28 | 33.61 | 33.96 | 9,438,891 | +0.58(+1.75%) |
Nov 04, 2021 | 33.54 | 33.66 | 33.06 | 33.38 | 4,225,884 | -0.21(-0.61%) |
Nov 03, 2021 | 33.38 | 33.66 | 33.17 | 33.58 | 5,408,874 | +0.31(+0.92%) |
Nov 02, 2021 | 32.97 | 33.36 | 32.74 | 33.28 | 6,145,078 | +0.31(+0.95%) |
Nov 01, 2021 | 32.20 | 33.01 | 32.39 | 32.96 | 5,617,061 | +0.75(+2.34%) |
Oct 29, 2021 | 32.59 | 32.11 | 32.21 | 6,960,907 | -0.53(-1.62%) | |
Oct 28, 2021 | 32.58 | 32.78 | 32.74 | 6,480,477 | +0.07(+0.22%) | |
Oct 27, 2021 | 33.24 | 33.38 | 31.94 | 32.67 | 8,787,061 | -0.04(-0.11%) |
Oct 26, 2021 | 32.62 | 32.70 | 9,515,473 | +0.20(+0.61%) | ||
Oct 25, 2021 | 32.65 | 32.74 | 32.50 | 6,340,958 | -0.14(-0.44%) | |
Oct 22, 2021 | 32.60 | 32.99 | 32.58 | 32.65 | 3,797,561 | +0.00(+0.00%) |
Oct 21, 2021 | 33.03 | 33.11 | 32.30 | 32.65 | 5,842,962 | -0.48(-1.46%) |
Oct 20, 2021 | 32.97 | 33.25 | 32.83 | 33.13 | 3,892,882 | +0.10(+0.30%) |
Oct 19, 2021 | 33.12 | 33.20 | 32.59 | 33.03 | 4,288,233 | -0.06(-0.19%) |
Oct 18, 2021 | 32.96 | 33.35 | 32.88 | 33.10 | 3,371,060 | -0.09(-0.27%) |
Oct 15, 2021 | 33.58 | 33.69 | 33.07 | 33.19 | 4,696,637 | -0.25(-0.75%) |
Oct 14, 2021 | 33.20 | 33.56 | 33.15 | 33.44 | 4,473,949 | +0.41(+1.25%) |
Oct 13, 2021 | 33.04 | 33.22 | 32.59 | 33.03 | 4,365,800 | +0.02(+0.05%) |
Oct 12, 2021 | 32.93 | 33.25 | 32.78 | 33.01 | 5,189,526 | +0.00(+0.00%) |
Oct 11, 2021 | 33.11 | 33.59 | 32.99 | 33.01 | 4,976,403 | -0.01(-0.03%) |
Oct 08, 2021 | 33.27 | 33.46 | 32.94 | 33.02 | 3,517,096 | -0.26(-0.78%) |
Oct 07, 2021 | 33.65 | 33.89 | 33.20 | 33.28 | 4,729,898 | -0.24(-0.72%) |
Oct 06, 2021 | 33.09 | 33.55 | 32.85 | 33.52 | 4,037,526 | +0.25(+0.76%) |
Oct 05, 2021 | 33.05 | 33.41 | 33.03 | 33.27 | 4,207,751 | +0.16(+0.49%) |
Oct 04, 2021 | 32.92 | 33.46 | 32.92 | 33.11 | 7,562,761 | +0.19(+0.57%) |