Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.44 | 37.64 | 36.86 | 37.42 | 2,246,314 | -0.19(-0.51%) |
Dec 30, 2021 | 37.31 | 37.99 | 37.31 | 37.62 | 3,097,430 | +0.20(+0.54%) |
Dec 29, 2021 | 37.44 | 37.62 | 37.10 | 37.42 | 2,917,086 | +0.00(+0.00%) |
Dec 28, 2021 | 37.79 | 38.45 | 37.39 | 37.42 | 2,076,747 | -0.49(-1.29%) |
Dec 27, 2021 | 38.17 | 38.30 | 37.76 | 37.90 | 3,037,852 | -0.13(-0.34%) |
Dec 23, 2021 | 38.08 | 38.30 | 37.74 | 38.03 | 2,003,700 | +0.17(+0.44%) |
Dec 22, 2021 | 37.65 | 38.21 | 37.45 | 37.87 | 2,390,929 | +0.14(+0.37%) |
Dec 21, 2021 | 36.87 | 37.96 | 36.84 | 37.73 | 3,047,468 | +1.47(+4.07%) |
Dec 20, 2021 | 37.36 | 37.36 | 35.60 | 36.25 | 4,733,675 | -1.78(-4.68%) |
Dec 17, 2021 | 37.47 | 38.43 | 37.02 | 38.03 | 5,144,875 | +0.07(+0.19%) |
Dec 16, 2021 | 38.71 | 39.24 | 37.88 | 37.96 | 4,497,856 | -0.53(-1.39%) |
Dec 15, 2021 | 39.03 | 39.42 | 37.38 | 38.49 | 5,015,522 | -0.65(-1.65%) |
Dec 14, 2021 | 38.62 | 39.63 | 38.42 | 39.14 | 6,276,908 | +0.38(+0.97%) |
Dec 13, 2021 | 39.84 | 40.17 | 38.09 | 38.76 | 3,730,162 | -1.09(-2.73%) |
Dec 10, 2021 | 39.87 | 40.11 | 39.54 | 39.85 | 2,794,083 | -0.02(-0.05%) |
Dec 09, 2021 | 39.82 | 40.88 | 39.80 | 39.87 | 2,470,695 | -0.25(-0.62%) |
Dec 08, 2021 | 40.18 | 40.60 | 39.97 | 40.12 | 3,463,215 | -0.17(-0.41%) |
Dec 07, 2021 | 39.73 | 40.78 | 39.71 | 40.28 | 3,710,985 | +1.24(+3.16%) |
Dec 06, 2021 | 38.30 | 39.40 | 38.08 | 39.05 | 4,428,911 | +1.42(+3.77%) |
Dec 03, 2021 | 37.97 | 38.43 | 36.97 | 37.63 | 4,038,370 | -0.12(-0.32%) |
Dec 02, 2021 | 36.10 | 37.95 | 35.94 | 37.75 | 4,414,940 | +2.14(+6.01%) |
Dec 01, 2021 | 37.71 | 38.59 | 35.60 | 35.61 | 4,775,667 | -1.14(-3.09%) |
Nov 30, 2021 | 37.84 | 38.13 | 36.20 | 36.74 | 4,942,480 | -1.48(-3.88%) |
Nov 29, 2021 | 38.86 | 39.15 | 37.75 | 38.23 | 3,700,884 | -0.05(-0.14%) |
Nov 26, 2021 | 39.23 | 39.23 | 37.15 | 38.28 | 3,724,780 | -2.08(-5.15%) |
Nov 24, 2021 | 41.24 | 41.24 | 39.95 | 40.36 | 6,249,800 | -1.76(-4.17%) |
Nov 23, 2021 | 42.09 | 42.66 | 41.54 | 42.12 | 3,634,304 | -0.19(-0.45%) |
Nov 22, 2021 | 42.36 | 43.09 | 42.18 | 42.31 | 3,293,898 | +0.19(+0.46%) |
Nov 19, 2021 | 41.98 | 42.64 | 41.84 | 42.12 | 3,308,602 | +0.14(+0.33%) |
Nov 18, 2021 | 41.84 | 42.05 | 41.90 | 41.98 | 6,728,157 | +0.60(+1.44%) |
Nov 17, 2021 | 41.53 | 41.75 | 41.07 | 41.39 | 2,624,209 | -0.37(-0.88%) |
Nov 16, 2021 | 41.31 | 42.20 | 41.15 | 41.75 | 2,521,640 | +0.63(+1.54%) |
Nov 15, 2021 | 41.70 | 41.77 | 39.74 | 41.12 | 4,496,387 | -0.58(-1.38%) |
Nov 12, 2021 | 42.59 | 42.81 | 41.57 | 41.70 | 4,607,225 | -0.60(-1.41%) |
Nov 11, 2021 | 41.03 | 43.06 | 40.95 | 42.29 | 10,812,242 | +3.27(+8.38%) |
Nov 10, 2021 | 38.28 | 39.02 | 6,282,626 | +0.13(+0.33%) | ||
Nov 09, 2021 | 38.87 | 39.15 | 38.08 | 38.90 | 4,000,355 | +0.11(+0.28%) |
Nov 08, 2021 | 39.07 | 39.28 | 38.34 | 38.79 | 3,008,292 | -0.15(-0.38%) |
Nov 05, 2021 | 39.21 | 39.74 | 38.65 | 38.93 | 5,489,613 | +0.49(+1.29%) |
Nov 04, 2021 | 38.35 | 39.33 | 38.32 | 38.44 | 4,819,451 | +0.14(+0.36%) |
Nov 03, 2021 | 37.65 | 38.62 | 37.39 | 38.30 | 4,394,958 | +2.00(+5.50%) |
Nov 02, 2021 | 36.35 | 36.63 | 35.86 | 36.30 | 3,371,653 | +0.23(+0.63%) |
Nov 01, 2021 | 35.62 | 36.33 | 35.77 | 36.08 | 3,916,163 | +0.38(+1.05%) |
Oct 29, 2021 | 35.65 | 36.11 | 35.32 | 35.70 | 2,103,681 | -0.02(-0.05%) |
Oct 28, 2021 | 35.17 | 36.35 | 34.87 | 35.72 | 3,394,723 | +0.86(+2.47%) |
Oct 27, 2021 | 35.63 | 35.63 | 34.83 | 34.86 | 2,271,878 | -0.96(-2.68%) |
Oct 26, 2021 | 36.57 | 35.78 | 35.82 | 2,789,636 | -0.49(-1.34%) | |
Oct 25, 2021 | 35.50 | 36.50 | 35.37 | 36.30 | 2,005,954 | +0.93(+2.64%) |
Oct 22, 2021 | 35.55 | 35.66 | 35.15 | 35.37 | 1,646,511 | -0.12(-0.34%) |
Oct 21, 2021 | 35.66 | 36.08 | 35.22 | 35.49 | 2,407,933 | +0.11(+0.31%) |
Oct 20, 2021 | 35.16 | 36.03 | 35.16 | 35.38 | 2,762,316 | +0.23(+0.65%) |
Oct 19, 2021 | 35.49 | 35.49 | 34.99 | 35.15 | 3,042,310 | -0.19(-0.54%) |
Oct 18, 2021 | 35.25 | 35.43 | 34.68 | 35.34 | 2,789,602 | -0.56(-1.56%) |
Oct 15, 2021 | 36.23 | 36.44 | 35.80 | 35.90 | 1,916,353 | +0.02(+0.05%) |
Oct 14, 2021 | 35.76 | 36.17 | 35.45 | 35.88 | 2,339,079 | +0.71(+2.00%) |
Oct 13, 2021 | 35.49 | 35.54 | 34.80 | 35.18 | 2,778,347 | +0.03(+0.08%) |
Oct 12, 2021 | 34.64 | 35.34 | 34.13 | 35.15 | 3,819,436 | +0.87(+2.54%) |
Oct 11, 2021 | 34.19 | 34.78 | 34.03 | 34.28 | 3,308,159 | +0.06(+0.19%) |
Oct 08, 2021 | 34.88 | 34.90 | 33.70 | 34.22 | 2,391,358 | -0.75(-2.15%) |
Oct 07, 2021 | 35.07 | 35.80 | 34.88 | 34.97 | 3,542,197 | +0.50(+1.46%) |
Oct 06, 2021 | 34.88 | 35.21 | 34.09 | 34.46 | 3,912,940 | -0.74(-2.11%) |
Oct 05, 2021 | 35.07 | 36.19 | 34.92 | 35.21 | 3,130,173 | +0.42(+1.21%) |
Oct 04, 2021 | 34.94 | 35.56 | 34.47 | 34.78 | 4,010,589 | -0.04(-0.11%) |