Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.24 | 34.46 | 34.17 | 34.30 | 2,265,074 | +0.02(+0.05%) |
Dec 30, 2021 | 34.64 | 34.88 | 34.23 | 34.28 | 2,262,787 | -0.28(-0.80%) |
Dec 29, 2021 | 34.36 | 34.86 | 34.36 | 34.56 | 3,377,341 | +0.15(+0.43%) |
Dec 28, 2021 | 34.45 | 34.53 | 34.12 | 34.41 | 2,684,275 | -0.02(-0.05%) |
Dec 27, 2021 | 33.95 | 34.44 | 33.89 | 34.43 | 2,895,467 | +0.57(+1.69%) |
Dec 23, 2021 | 33.67 | 34.10 | 33.59 | 33.86 | 3,135,288 | +0.34(+1.02%) |
Dec 22, 2021 | 33.42 | 33.72 | 33.33 | 33.52 | 3,272,194 | +0.11(+0.33%) |
Dec 21, 2021 | 33.48 | 33.52 | 32.94 | 33.40 | 5,117,701 | +0.15(+0.44%) |
Dec 20, 2021 | 33.33 | 33.37 | 32.58 | 33.26 | 5,058,639 | -0.54(-1.61%) |
Dec 17, 2021 | 33.98 | 34.20 | 33.56 | 33.80 | 8,902,790 | -0.38(-1.11%) |
Dec 16, 2021 | 34.43 | 34.73 | 34.16 | 34.18 | 3,939,002 | -0.09(-0.27%) |
Dec 15, 2021 | 33.93 | 34.34 | 33.73 | 34.27 | 4,147,214 | +0.39(+1.14%) |
Dec 14, 2021 | 33.98 | 34.36 | 33.80 | 33.88 | 3,699,004 | -0.14(-0.41%) |
Dec 13, 2021 | 34.53 | 34.57 | 33.61 | 34.02 | 4,216,396 | -0.63(-1.81%) |
Dec 10, 2021 | 34.86 | 35.16 | 34.49 | 34.65 | 3,685,842 | +0.06(+0.16%) |
Dec 09, 2021 | 35.20 | 35.44 | 34.57 | 34.59 | 4,180,024 | -0.71(-2.01%) |
Dec 08, 2021 | 35.22 | 35.48 | 35.06 | 35.30 | 4,142,077 | +0.08(+0.24%) |
Dec 07, 2021 | 34.99 | 35.60 | 34.94 | 35.22 | 3,786,410 | +0.53(+1.51%) |
Dec 06, 2021 | 34.55 | 35.02 | 34.02 | 34.69 | 4,435,143 | +0.49(+1.43%) |
Dec 03, 2021 | 34.57 | 34.85 | 33.97 | 34.21 | 5,298,874 | -0.37(-1.07%) |
Dec 02, 2021 | 34.15 | 34.80 | 34.00 | 34.57 | 4,662,787 | +0.63(+1.85%) |
Dec 01, 2021 | 34.84 | 35.39 | 33.93 | 33.95 | 7,556,829 | -0.22(-0.65%) |
Nov 30, 2021 | 35.19 | 35.26 | 34.06 | 34.17 | 9,392,514 | -1.26(-3.56%) |
Nov 29, 2021 | 35.29 | 35.82 | 35.04 | 35.43 | 3,950,199 | +0.46(+1.32%) |
Nov 26, 2021 | 35.12 | 35.53 | 34.71 | 34.97 | 2,604,946 | -0.99(-2.77%) |
Nov 24, 2021 | 36.21 | 36.38 | 35.91 | 35.97 | 3,381,979 | -0.36(-0.99%) |
Nov 23, 2021 | 35.87 | 36.38 | 35.66 | 36.32 | 5,471,052 | +0.66(+1.86%) |
Nov 22, 2021 | 34.81 | 36.11 | 34.74 | 35.66 | 6,232,242 | +0.98(+2.82%) |
Nov 19, 2021 | 35.30 | 35.30 | 34.68 | 34.69 | 4,498,604 | -0.63(-1.77%) |
Nov 18, 2021 | 35.29 | 35.37 | 35.26 | 35.31 | 3,442,433 | +0.12(+0.34%) |
Nov 17, 2021 | 35.50 | 35.64 | 35.03 | 35.19 | 3,931,806 | -0.41(-1.16%) |
Nov 16, 2021 | 35.65 | 35.97 | 35.53 | 35.61 | 2,506,580 | -0.05(-0.13%) |
Nov 15, 2021 | 36.15 | 36.15 | 35.56 | 35.65 | 3,329,430 | -0.39(-1.07%) |
Nov 12, 2021 | 35.39 | 36.18 | 35.27 | 36.04 | 3,504,419 | +0.79(+2.25%) |
Nov 11, 2021 | 35.00 | 35.54 | 34.84 | 35.25 | 3,761,649 | +0.36(+1.03%) |
Nov 10, 2021 | 34.93 | 34.89 | 3,471,759 | -0.10(-0.29%) | ||
Nov 09, 2021 | 35.25 | 35.65 | 34.96 | 34.99 | 3,937,400 | -0.23(-0.65%) |
Nov 08, 2021 | 35.29 | 35.54 | 34.92 | 35.22 | 5,212,375 | +0.12(+0.34%) |
Nov 05, 2021 | 33.83 | 35.29 | 33.77 | 35.10 | 5,847,814 | +1.53(+4.55%) |
Nov 04, 2021 | 33.94 | 34.00 | 33.35 | 33.57 | 3,526,191 | -0.36(-1.05%) |
Nov 03, 2021 | 33.75 | 34.09 | 33.63 | 33.93 | 4,698,443 | +0.09(+0.27%) |
Nov 02, 2021 | 33.41 | 33.90 | 33.25 | 33.84 | 4,935,952 | +0.48(+1.43%) |
Nov 01, 2021 | 32.57 | 33.50 | 33.11 | 33.36 | 4,588,695 | +0.80(+2.45%) |
Oct 29, 2021 | 32.52 | 32.96 | 32.42 | 32.56 | 3,909,386 | -0.06(-0.20%) |
Oct 28, 2021 | 32.54 | 32.91 | 32.39 | 32.63 | 6,680,702 | +0.23(+0.71%) |
Oct 27, 2021 | 33.40 | 33.60 | 32.26 | 32.40 | 7,858,069 | -1.09(-3.25%) |
Oct 26, 2021 | 33.46 | 33.49 | 13,190,080 | -1.86(-5.26%) | ||
Oct 25, 2021 | 35.15 | 35.61 | 34.94 | 35.35 | 7,461,783 | +0.35(+0.99%) |
Oct 22, 2021 | 35.19 | 35.38 | 34.72 | 35.00 | 3,577,182 | -0.21(-0.60%) |
Oct 21, 2021 | 34.91 | 35.23 | 34.78 | 35.21 | 2,910,620 | +0.12(+0.34%) |
Oct 20, 2021 | 34.80 | 35.25 | 34.66 | 35.09 | 2,682,406 | +0.38(+1.11%) |
Oct 19, 2021 | 34.84 | 34.96 | 34.55 | 34.71 | 2,893,671 | +0.08(+0.24%) |
Oct 18, 2021 | 34.51 | 34.79 | 34.27 | 34.62 | 2,384,803 | -0.12(-0.34%) |
Oct 15, 2021 | 34.70 | 35.03 | 34.56 | 34.74 | 3,131,821 | +0.24(+0.69%) |
Oct 14, 2021 | 34.07 | 34.68 | 33.96 | 34.50 | 4,049,738 | +0.77(+2.28%) |
Oct 13, 2021 | 33.43 | 33.80 | 33.17 | 33.73 | 3,667,988 | +0.39(+1.18%) |
Oct 12, 2021 | 33.79 | 33.91 | 33.27 | 33.34 | 2,763,375 | -0.46(-1.35%) |
Oct 11, 2021 | 34.01 | 34.43 | 33.77 | 33.80 | 5,445,282 | -0.22(-0.65%) |
Oct 08, 2021 | 34.07 | 34.50 | 33.91 | 34.02 | 4,909,441 | +0.20(+0.60%) |
Oct 07, 2021 | 33.66 | 34.12 | 33.51 | 33.82 | 3,099,367 | +0.52(+1.57%) |
Oct 06, 2021 | 33.52 | 33.72 | 32.92 | 33.30 | 4,956,253 | -0.49(-1.44%) |
Oct 05, 2021 | 33.42 | 34.06 | 33.29 | 33.78 | 3,674,632 | +0.31(+0.93%) |
Oct 04, 2021 | 33.71 | 34.12 | 33.26 | 33.47 | 3,096,451 | -0.38(-1.14%) |