Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.58 | 33.34 | 32.53 | 33.11 | 1,330,957 | +0.55(+1.69%) |
Dec 30, 2021 | 32.37 | 32.68 | 32.13 | 32.55 | 1,135,207 | +0.09(+0.27%) |
Dec 29, 2021 | 32.46 | 32.77 | 32.33 | 32.47 | 4,444,982 | +0.03(+0.09%) |
Dec 28, 2021 | 32.27 | 32.62 | 32.05 | 32.44 | 2,981,115 | +0.41(+1.27%) |
Dec 27, 2021 | 31.84 | 32.10 | 31.62 | 32.03 | 971,541 | +0.31(+0.98%) |
Dec 23, 2021 | 31.66 | 31.99 | 31.64 | 31.72 | 1,072,566 | +0.14(+0.43%) |
Dec 22, 2021 | 31.47 | 31.65 | 31.33 | 31.59 | 921,404 | +0.06(+0.18%) |
Dec 21, 2021 | 31.37 | 31.66 | 31.15 | 31.53 | 2,424,445 | +0.40(+1.27%) |
Dec 20, 2021 | 31.52 | 31.59 | 30.89 | 31.13 | 2,742,840 | -0.58(-1.83%) |
Dec 17, 2021 | 31.75 | 32.10 | 31.40 | 31.71 | 5,006,675 | -0.16(-0.52%) |
Dec 16, 2021 | 31.60 | 32.01 | 31.40 | 31.88 | 2,993,390 | +0.41(+1.29%) |
Dec 15, 2021 | 31.24 | 31.77 | 31.17 | 31.47 | 3,700,685 | +0.17(+0.56%) |
Dec 14, 2021 | 31.19 | 31.73 | 31.12 | 31.30 | 3,104,367 | +0.03(+0.09%) |
Dec 13, 2021 | 30.92 | 31.44 | 30.84 | 31.27 | 2,175,231 | +0.39(+1.25%) |
Dec 10, 2021 | 31.25 | 31.33 | 30.71 | 30.88 | 1,778,028 | -0.33(-1.05%) |
Dec 09, 2021 | 31.99 | 32.05 | 31.17 | 31.21 | 1,287,113 | -0.79(-2.48%) |
Dec 08, 2021 | 31.36 | 32.03 | 31.24 | 32.00 | 2,544,308 | +0.56(+1.79%) |
Dec 07, 2021 | 31.60 | 31.84 | 31.37 | 31.44 | 2,494,420 | +0.29(+0.93%) |
Dec 06, 2021 | 31.07 | 31.37 | 30.55 | 31.15 | 2,934,829 | +0.41(+1.32%) |
Dec 03, 2021 | 31.40 | 31.54 | 30.42 | 30.74 | 2,094,037 | -0.48(-1.55%) |
Dec 02, 2021 | 31.05 | 31.75 | 31.05 | 31.23 | 1,686,392 | +0.32(+1.03%) |
Dec 01, 2021 | 32.42 | 32.61 | 30.89 | 30.91 | 2,153,913 | -1.30(-4.03%) |
Nov 30, 2021 | 34.06 | 34.06 | 32.17 | 32.21 | 6,635,214 | -1.98(-5.80%) |
Nov 29, 2021 | 34.52 | 34.62 | 33.79 | 34.19 | 1,694,213 | -0.13(-0.37%) |
Nov 26, 2021 | 34.55 | 35.08 | 34.26 | 34.31 | 989,251 | -0.52(-1.50%) |
Nov 24, 2021 | 34.70 | 35.17 | 34.64 | 34.84 | 1,107,209 | +0.10(+0.28%) |
Nov 23, 2021 | 34.00 | 34.79 | 33.96 | 34.74 | 1,336,104 | +0.64(+1.87%) |
Nov 22, 2021 | 34.28 | 34.72 | 33.96 | 34.10 | 1,840,133 | -0.17(-0.51%) |
Nov 19, 2021 | 34.62 | 34.74 | 34.11 | 34.28 | 1,995,275 | -0.21(-0.62%) |
Nov 18, 2021 | 34.83 | 34.58 | 34.35 | 34.49 | 846,246 | -0.31(-0.89%) |
Nov 17, 2021 | 34.94 | 34.94 | 34.34 | 34.80 | 939,446 | -0.08(-0.22%) |
Nov 16, 2021 | 34.78 | 35.20 | 34.69 | 34.88 | 858,944 | +0.15(+0.45%) |
Nov 15, 2021 | 34.81 | 35.13 | 34.56 | 34.72 | 989,568 | -0.11(-0.31%) |
Nov 12, 2021 | 34.60 | 34.94 | 34.43 | 34.83 | 727,840 | +0.35(+1.01%) |
Nov 11, 2021 | 34.81 | 34.81 | 34.34 | 34.48 | 591,529 | -0.13(-0.36%) |
Nov 10, 2021 | 34.16 | 34.63 | 34.61 | 986,321 | +0.30(+0.87%) | |
Nov 09, 2021 | 34.41 | 34.63 | 34.12 | 34.31 | 1,120,905 | -0.12(-0.34%) |
Nov 08, 2021 | 34.57 | 34.74 | 34.05 | 34.42 | 1,313,931 | -0.11(-0.31%) |
Nov 05, 2021 | 35.03 | 35.14 | 34.38 | 34.53 | 1,169,614 | -0.41(-1.19%) |
Nov 04, 2021 | 34.00 | 35.19 | 33.93 | 34.94 | 2,139,649 | +1.13(+3.33%) |
Nov 03, 2021 | 33.80 | 33.90 | 32.99 | 33.81 | 1,260,356 | -0.01(-0.03%) |
Nov 02, 2021 | 32.95 | 34.25 | 32.95 | 33.82 | 1,998,048 | +0.90(+2.72%) |
Nov 01, 2021 | 33.93 | 33.53 | 32.77 | 32.93 | 1,602,772 | -0.99(-2.92%) |
Oct 29, 2021 | 33.43 | 34.06 | 33.14 | 33.92 | 2,072,188 | +0.39(+1.18%) |
Oct 28, 2021 | 33.50 | 33.97 | 33.35 | 33.53 | 1,865,434 | -0.25(-0.74%) |
Oct 27, 2021 | 37.40 | 37.60 | 33.76 | 33.78 | 2,143,661 | -4.09(-10.81%) |
Oct 26, 2021 | 37.96 | 37.87 | 1,098,297 | +0.08(+0.20%) | ||
Oct 25, 2021 | 37.58 | 37.94 | 37.36 | 37.79 | 1,006,064 | +0.15(+0.41%) |
Oct 22, 2021 | 37.18 | 37.70 | 37.18 | 37.64 | 868,732 | +0.48(+1.30%) |
Oct 21, 2021 | 37.10 | 37.22 | 36.74 | 37.16 | 964,687 | +0.15(+0.42%) |
Oct 20, 2021 | 37.05 | 37.23 | 36.91 | 37.00 | 748,867 | +0.11(+0.29%) |
Oct 19, 2021 | 36.88 | 36.93 | 36.53 | 36.90 | 643,524 | +0.19(+0.52%) |
Oct 18, 2021 | 35.85 | 36.71 | 35.75 | 36.70 | 1,141,100 | +0.79(+2.20%) |
Oct 15, 2021 | 36.04 | 36.23 | 35.84 | 35.91 | 846,088 | +0.10(+0.27%) |
Oct 14, 2021 | 35.57 | 35.94 | 35.41 | 35.82 | 844,800 | +0.60(+1.69%) |
Oct 13, 2021 | 34.82 | 35.24 | 34.51 | 35.22 | 1,038,963 | +0.52(+1.50%) |
Oct 12, 2021 | 34.88 | 34.99 | 34.62 | 34.70 | 565,365 | -0.07(-0.19%) |
Oct 11, 2021 | 35.27 | 35.44 | 34.74 | 34.77 | 495,868 | -0.56(-1.58%) |
Oct 08, 2021 | 35.31 | 35.48 | 34.95 | 35.33 | 677,409 | -0.05(-0.14%) |
Oct 07, 2021 | 35.32 | 35.94 | 35.29 | 35.37 | 944,836 | +0.35(+0.99%) |
Oct 06, 2021 | 34.33 | 35.11 | 34.33 | 35.03 | 1,100,190 | +0.45(+1.31%) |
Oct 05, 2021 | 34.21 | 34.68 | 34.03 | 34.58 | 994,762 | +0.43(+1.27%) |
Oct 04, 2021 | 34.27 | 34.48 | 33.75 | 34.14 | 1,217,778 | -0.16(-0.48%) |