Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.39 | 37.58 | 37.32 | 37.40 | 29,757,276 | -0.07(-0.18%) |
Dec 30, 2021 | 37.65 | 37.86 | 37.34 | 37.46 | 31,409,328 | -0.07(-0.18%) |
Dec 29, 2021 | 37.66 | 37.76 | 37.48 | 37.53 | 28,334,422 | -0.05(-0.13%) |
Dec 28, 2021 | 37.49 | 37.82 | 37.48 | 37.58 | 35,537,220 | +0.02(+0.05%) |
Dec 27, 2021 | 37.29 | 37.55 | 37.10 | 37.56 | 37,684,484 | +0.38(+1.03%) |
Dec 23, 2021 | 37.20 | 37.51 | 37.16 | 37.18 | 40,783,488 | +0.19(+0.52%) |
Dec 22, 2021 | 36.71 | 37.01 | 36.65 | 36.99 | 51,895,100 | +0.17(+0.47%) |
Dec 21, 2021 | 36.43 | 36.97 | 36.43 | 36.81 | 60,228,272 | +0.75(+2.07%) |
Dec 20, 2021 | 36.21 | 36.26 | 35.64 | 36.07 | 88,991,048 | -0.71(-1.94%) |
Dec 17, 2021 | 37.36 | 37.41 | 36.55 | 36.78 | 102,766,784 | -0.83(-2.20%) |
Dec 16, 2021 | 37.57 | 37.88 | 37.38 | 37.61 | 74,571,352 | +0.47(+1.26%) |
Dec 15, 2021 | 37.13 | 37.25 | 36.68 | 37.14 | 73,878,736 | +0.10(+0.28%) |
Dec 14, 2021 | 36.76 | 37.31 | 36.73 | 37.04 | 54,268,724 | +0.22(+0.60%) |
Dec 13, 2021 | 37.13 | 37.14 | 36.69 | 36.82 | 46,512,000 | -0.40(-1.08%) |
Dec 10, 2021 | 37.44 | 37.45 | 36.98 | 37.22 | 40,815,204 | +0.04(+0.10%) |
Dec 09, 2021 | 37.08 | 37.37 | 36.94 | 37.18 | 47,705,268 | -0.08(-0.20%) |
Dec 08, 2021 | 37.48 | 37.63 | 37.17 | 37.26 | 55,591,148 | -0.20(-0.53%) |
Dec 07, 2021 | 37.23 | 37.56 | 37.05 | 37.46 | 121,138,656 | +0.66(+1.79%) |
Dec 06, 2021 | 36.82 | 37.15 | 36.53 | 36.80 | 73,126,192 | +0.55(+1.53%) |
Dec 03, 2021 | 36.89 | 36.98 | 35.96 | 36.25 | 101,960,544 | -0.60(-1.63%) |
Dec 02, 2021 | 36.11 | 37.04 | 35.98 | 36.85 | 102,862,232 | +1.07(+2.98%) |
Dec 01, 2021 | 36.82 | 37.06 | 35.78 | 35.78 | 106,974,088 | -0.40(-1.11%) |
Nov 30, 2021 | 36.62 | 36.76 | 36.12 | 36.18 | 127,209,848 | -1.04(-2.79%) |
Nov 29, 2021 | 37.38 | 37.51 | 36.78 | 37.22 | 83,217,872 | +0.27(+0.72%) |
Nov 26, 2021 | 37.02 | 37.18 | 36.53 | 36.95 | 80,256,336 | -1.27(-3.32%) |
Nov 24, 2021 | 38.23 | 38.37 | 38.07 | 38.22 | 42,402,520 | -0.09(-0.22%) |
Nov 23, 2021 | 37.96 | 38.33 | 37.80 | 38.30 | 64,567,156 | +0.59(+1.57%) |
Nov 22, 2021 | 37.69 | 38.09 | 37.38 | 37.71 | 85,978,160 | +0.52(+1.41%) |
Nov 19, 2021 | 37.28 | 37.41 | 36.90 | 37.19 | 76,713,744 | -0.41(-1.09%) |
Nov 18, 2021 | 37.83 | 37.70 | 37.59 | 37.60 | 45,143,108 | -0.19(-0.50%) |
Nov 17, 2021 | 38.17 | 38.17 | 37.69 | 37.79 | 56,145,276 | -0.44(-1.15%) |
Nov 16, 2021 | 38.31 | 38.46 | 38.12 | 38.23 | 34,153,928 | -0.04(-0.10%) |
Nov 15, 2021 | 38.37 | 38.47 | 38.19 | 38.27 | 31,554,844 | +0.00(+0.00%) |
Nov 12, 2021 | 38.24 | 38.28 | 37.92 | 38.27 | 41,148,752 | +0.09(+0.22%) |
Nov 11, 2021 | 38.13 | 38.31 | 37.97 | 38.18 | 32,963,604 | +0.06(+0.17%) |
Nov 10, 2021 | 38.10 | 38.12 | 63,671,560 | -0.03(-0.07%) | ||
Nov 09, 2021 | 38.15 | 38.27 | 37.90 | 38.14 | 50,781,532 | -0.21(-0.55%) |
Nov 08, 2021 | 38.38 | 38.63 | 38.26 | 38.35 | 34,454,816 | +0.21(+0.55%) |
Nov 05, 2021 | 38.43 | 38.59 | 38.02 | 38.14 | 60,713,896 | +0.02(+0.05%) |
Nov 04, 2021 | 38.49 | 38.57 | 37.83 | 38.12 | 50,628,968 | -0.51(-1.31%) |
Nov 03, 2021 | 38.36 | 38.77 | 38.29 | 38.63 | 45,055,780 | +0.14(+0.37%) |
Nov 02, 2021 | 38.38 | 38.60 | 38.28 | 38.49 | 32,979,648 | +0.10(+0.25%) |
Nov 01, 2021 | 38.64 | 38.47 | 38.24 | 38.39 | 40,232,472 | +0.02(+0.05%) |
Oct 29, 2021 | 38.57 | 38.64 | 38.30 | 38.37 | 44,163,384 | -0.15(-0.40%) |
Oct 28, 2021 | 38.21 | 38.54 | 38.19 | 38.52 | 46,807,308 | +0.47(+1.23%) |
Oct 27, 2021 | 38.60 | 38.77 | 38.05 | 38.06 | 65,971,232 | -0.64(-1.65%) |
Oct 26, 2021 | 38.76 | 38.70 | 43,623,684 | +0.03(+0.07%) | ||
Oct 25, 2021 | 38.81 | 38.86 | 38.57 | 38.67 | 34,735,976 | -0.05(-0.12%) |
Oct 22, 2021 | 38.36 | 38.78 | 38.32 | 38.71 | 43,499,160 | +0.53(+1.40%) |
Oct 21, 2021 | 38.33 | 38.42 | 37.99 | 38.18 | 36,777,356 | -0.16(-0.42%) |
Oct 20, 2021 | 37.97 | 38.34 | 37.87 | 38.34 | 46,854,368 | +0.30(+0.80%) |
Oct 19, 2021 | 37.84 | 38.04 | 37.70 | 38.04 | 34,859,128 | +0.37(+0.99%) |
Oct 18, 2021 | 37.58 | 37.89 | 37.48 | 37.67 | 59,081,136 | +0.01(+0.03%) |
Oct 15, 2021 | 37.47 | 37.85 | 37.34 | 37.66 | 61,285,432 | +0.55(+1.49%) |
Oct 14, 2021 | 36.90 | 37.11 | 36.55 | 37.10 | 54,436,008 | +0.61(+1.67%) |
Oct 13, 2021 | 36.69 | 36.73 | 35.97 | 36.49 | 75,656,456 | -0.21(-0.57%) |
Oct 12, 2021 | 36.77 | 36.95 | 36.61 | 36.70 | 61,444,508 | -0.11(-0.31%) |
Oct 11, 2021 | 37.28 | 37.55 | 36.80 | 36.82 | 53,240,404 | -0.37(-1.00%) |
Oct 08, 2021 | 37.05 | 37.32 | 36.88 | 37.19 | 40,554,536 | +0.18(+0.49%) |
Oct 07, 2021 | 37.17 | 37.40 | 36.96 | 37.01 | 55,916,552 | +0.22(+0.60%) |
Oct 06, 2021 | 36.42 | 36.82 | 36.15 | 36.79 | 66,534,624 | +0.04(+0.10%) |
Oct 05, 2021 | 36.31 | 36.93 | 36.18 | 36.75 | 58,809,408 | +0.71(+1.96%) |
Oct 04, 2021 | 36.30 | 36.78 | 35.98 | 36.05 | 73,169,656 | -0.31(-0.86%) |