Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.89 | 33.18 | 32.84 | 33.13 | 2,921,638 | +0.31(+0.93%) |
Dec 30, 2021 | 33.26 | 33.32 | 32.78 | 32.82 | 3,262,187 | -0.36(-1.09%) |
Dec 29, 2021 | 32.89 | 33.32 | 32.79 | 33.19 | 2,418,593 | +0.32(+0.96%) |
Dec 28, 2021 | 32.56 | 32.98 | 32.55 | 32.87 | 3,861,269 | +0.30(+0.91%) |
Dec 27, 2021 | 31.76 | 32.62 | 31.74 | 32.57 | 3,079,968 | +0.91(+2.87%) |
Dec 23, 2021 | 31.44 | 32.01 | 31.41 | 31.66 | 2,275,884 | +0.27(+0.86%) |
Dec 22, 2021 | 31.18 | 31.42 | 30.95 | 31.39 | 2,050,518 | +0.22(+0.71%) |
Dec 21, 2021 | 31.06 | 31.18 | 30.73 | 31.17 | 4,381,322 | +0.41(+1.33%) |
Dec 20, 2021 | 30.65 | 31.02 | 30.42 | 30.76 | 2,665,817 | -0.45(-1.43%) |
Dec 17, 2021 | 30.88 | 31.35 | 30.71 | 31.21 | 10,586,194 | +0.16(+0.51%) |
Dec 16, 2021 | 31.63 | 31.71 | 30.88 | 31.05 | 4,540,179 | -0.54(-1.70%) |
Dec 15, 2021 | 31.29 | 31.63 | 31.06 | 31.59 | 5,612,829 | +0.49(+1.58%) |
Dec 14, 2021 | 31.46 | 31.57 | 31.01 | 31.10 | 8,311,477 | -0.45(-1.44%) |
Dec 13, 2021 | 31.52 | 31.78 | 31.01 | 31.55 | 5,662,468 | +0.01(+0.03%) |
Dec 10, 2021 | 30.52 | 31.55 | 30.38 | 31.54 | 5,814,347 | +1.17(+3.85%) |
Dec 09, 2021 | 30.37 | 30.68 | 30.16 | 30.37 | 3,050,112 | +0.29(+0.96%) |
Dec 08, 2021 | 30.34 | 30.71 | 30.00 | 30.09 | 3,221,926 | -0.21(-0.70%) |
Dec 07, 2021 | 29.92 | 30.71 | 29.65 | 30.30 | 6,103,581 | +1.12(+3.85%) |
Dec 06, 2021 | 29.22 | 29.48 | 29.08 | 29.18 | 2,373,533 | +0.17(+0.58%) |
Dec 03, 2021 | 29.08 | 29.38 | 28.70 | 29.01 | 3,995,096 | +0.06(+0.19%) |
Dec 02, 2021 | 28.67 | 29.21 | 28.44 | 28.95 | 2,622,421 | +0.38(+1.33%) |
Dec 01, 2021 | 29.07 | 29.54 | 28.56 | 28.57 | 3,859,192 | -0.31(-1.06%) |
Nov 30, 2021 | 29.28 | 29.31 | 28.74 | 28.88 | 7,314,427 | -0.47(-1.61%) |
Nov 29, 2021 | 29.20 | 29.69 | 29.20 | 29.35 | 4,086,618 | +0.36(+1.24%) |
Nov 26, 2021 | 29.29 | 29.71 | 28.92 | 28.99 | 3,356,137 | -0.89(-2.99%) |
Nov 24, 2021 | 29.66 | 30.10 | 29.66 | 29.89 | 5,740,870 | +0.08(+0.28%) |
Nov 23, 2021 | 29.75 | 30.08 | 29.56 | 29.81 | 3,173,025 | -0.06(-0.22%) |
Nov 22, 2021 | 29.71 | 30.44 | 29.53 | 29.87 | 4,821,690 | +0.18(+0.62%) |
Nov 19, 2021 | 29.81 | 29.99 | 29.67 | 29.69 | 3,797,397 | -0.17(-0.56%) |
Nov 18, 2021 | 29.78 | 29.87 | 29.72 | 29.85 | 5,204,482 | +0.24(+0.81%) |
Nov 17, 2021 | 29.38 | 29.69 | 29.15 | 29.61 | 3,151,077 | +0.12(+0.41%) |
Nov 16, 2021 | 29.59 | 29.85 | 29.47 | 29.49 | 2,269,006 | -0.14(-0.47%) |
Nov 15, 2021 | 29.53 | 29.72 | 29.42 | 29.63 | 2,226,443 | +0.10(+0.34%) |
Nov 12, 2021 | 29.20 | 29.55 | 29.15 | 29.53 | 2,094,167 | +0.31(+1.07%) |
Nov 11, 2021 | 29.16 | 29.45 | 29.15 | 29.22 | 1,679,054 | -0.06(-0.19%) |
Nov 10, 2021 | 28.93 | 29.27 | 4,820,876 | +0.30(+1.05%) | ||
Nov 09, 2021 | 28.75 | 29.10 | 28.70 | 28.97 | 1,525,826 | +0.15(+0.51%) |
Nov 08, 2021 | 28.90 | 29.11 | 28.73 | 28.82 | 2,379,708 | -0.03(-0.10%) |
Nov 05, 2021 | 28.87 | 29.14 | 28.69 | 28.85 | 1,987,242 | +0.20(+0.71%) |
Nov 04, 2021 | 28.73 | 29.01 | 28.58 | 28.64 | 1,943,893 | -0.15(-0.51%) |
Nov 03, 2021 | 28.71 | 29.21 | 28.55 | 28.79 | 3,026,910 | +0.01(+0.03%) |
Nov 02, 2021 | 28.15 | 29.29 | 28.15 | 28.78 | 6,695,131 | +0.87(+3.10%) |
Nov 01, 2021 | 27.16 | 28.01 | 27.51 | 27.92 | 3,187,579 | +0.70(+2.57%) |
Oct 29, 2021 | 27.36 | 27.66 | 26.98 | 27.21 | 5,061,701 | -0.17(-0.61%) |
Oct 28, 2021 | 27.46 | 27.95 | 27.00 | 27.38 | 5,521,136 | -0.11(-0.40%) |
Oct 27, 2021 | 26.20 | 27.74 | 25.81 | 27.49 | 11,006,727 | +2.15(+8.48%) |
Oct 26, 2021 | 25.56 | 25.23 | 25.34 | 4,491,719 | -0.14(-0.54%) | |
Oct 25, 2021 | 25.90 | 25.99 | 25.43 | 25.48 | 3,881,701 | -0.47(-1.81%) |
Oct 22, 2021 | 26.19 | 26.27 | 25.87 | 25.95 | 2,638,307 | -0.26(-0.98%) |
Oct 21, 2021 | 26.21 | 26.29 | 25.98 | 26.21 | 1,986,330 | -0.11(-0.42%) |
Oct 20, 2021 | 26.18 | 26.47 | 26.18 | 26.32 | 2,236,719 | +0.25(+0.95%) |
Oct 19, 2021 | 26.22 | 26.24 | 25.81 | 26.07 | 2,010,646 | -0.12(-0.46%) |
Oct 18, 2021 | 26.27 | 26.45 | 26.07 | 26.19 | 1,797,586 | -0.18(-0.66%) |
Oct 15, 2021 | 26.83 | 26.91 | 26.25 | 26.37 | 3,238,217 | -0.32(-1.21%) |
Oct 14, 2021 | 26.31 | 26.80 | 26.25 | 26.69 | 1,756,824 | +0.61(+2.33%) |
Oct 13, 2021 | 26.11 | 26.36 | 26.03 | 26.08 | 2,142,517 | -0.06(-0.21%) |
Oct 12, 2021 | 26.45 | 26.48 | 26.02 | 26.14 | 1,942,238 | -0.27(-1.01%) |
Oct 11, 2021 | 26.52 | 26.60 | 26.37 | 26.40 | 1,461,000 | -0.05(-0.17%) |
Oct 08, 2021 | 26.39 | 26.51 | 26.22 | 26.45 | 1,599,745 | +0.06(+0.21%) |
Oct 07, 2021 | 26.22 | 26.65 | 26.15 | 26.39 | 2,490,887 | +0.51(+1.96%) |
Oct 06, 2021 | 25.65 | 25.91 | 25.32 | 25.89 | 2,596,582 | +0.06(+0.21%) |
Oct 05, 2021 | 25.70 | 26.03 | 25.53 | 25.83 | 2,321,051 | +0.21(+0.83%) |
Oct 04, 2021 | 25.77 | 25.89 | 25.55 | 25.62 | 2,773,749 | -0.19(-0.75%) |