Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 28.28 | 28.84 | 28.20 | 28.64 | 8,140,726 | +0.12(+0.44%) |
Dec 30, 2021 | 28.40 | 28.73 | 28.35 | 28.52 | 7,533,409 | +0.16(+0.57%) |
Dec 29, 2021 | 28.64 | 28.74 | 28.22 | 28.36 | 7,128,390 | -0.44(-1.53%) |
Dec 28, 2021 | 28.50 | 28.91 | 28.40 | 28.80 | 7,472,692 | +0.26(+0.90%) |
Dec 27, 2021 | 28.22 | 28.56 | 27.70 | 28.54 | 7,206,097 | +0.26(+0.91%) |
Dec 23, 2021 | 28.21 | 28.57 | 28.14 | 28.28 | 7,487,362 | +0.07(+0.24%) |
Dec 22, 2021 | 28.13 | 28.45 | 27.76 | 28.21 | 10,140,433 | +0.05(+0.17%) |
Dec 21, 2021 | 27.69 | 28.30 | 27.56 | 28.16 | 8,823,054 | +0.94(+3.44%) |
Dec 20, 2021 | 26.87 | 27.30 | 26.44 | 27.23 | 10,957,945 | -0.48(-1.73%) |
Dec 17, 2021 | 28.29 | 28.33 | 27.38 | 27.70 | 17,977,850 | -0.70(-2.46%) |
Dec 16, 2021 | 28.41 | 29.13 | 28.28 | 28.40 | 8,937,969 | +0.37(+1.33%) |
Dec 15, 2021 | 28.30 | 28.36 | 27.31 | 28.03 | 9,796,901 | -0.34(-1.21%) |
Dec 14, 2021 | 28.39 | 28.96 | 28.27 | 28.37 | 8,904,859 | -0.15(-0.54%) |
Dec 13, 2021 | 29.23 | 29.42 | 28.30 | 28.53 | 8,769,503 | -1.11(-3.74%) |
Dec 10, 2021 | 29.73 | 29.81 | 29.07 | 29.64 | 7,786,106 | +0.35(+1.21%) |
Dec 09, 2021 | 29.20 | 29.40 | 28.96 | 29.28 | 7,033,400 | -0.42(-1.42%) |
Dec 08, 2021 | 29.57 | 29.90 | 29.33 | 29.70 | 9,371,533 | +0.29(+0.98%) |
Dec 07, 2021 | 29.17 | 29.76 | 29.01 | 29.42 | 9,567,382 | +0.72(+2.50%) |
Dec 06, 2021 | 28.45 | 29.10 | 28.09 | 28.70 | 9,379,577 | +0.74(+2.63%) |
Dec 03, 2021 | 28.53 | 28.64 | 27.55 | 27.96 | 10,264,645 | -0.08(-0.27%) |
Dec 02, 2021 | 27.22 | 28.20 | 26.83 | 28.04 | 13,084,434 | +0.90(+3.31%) |
Dec 01, 2021 | 28.29 | 28.65 | 27.10 | 27.14 | 15,568,224 | -0.29(-1.05%) |
Nov 30, 2021 | 27.66 | 28.08 | 27.10 | 27.43 | 41,772,000 | -0.81(-2.86%) |
Nov 29, 2021 | 28.99 | 29.27 | 28.12 | 28.24 | 13,217,373 | -0.05(-0.17%) |
Nov 26, 2021 | 27.85 | 28.39 | 27.05 | 28.28 | 13,034,054 | -1.63(-5.44%) |
Nov 24, 2021 | 29.35 | 30.41 | 29.35 | 29.91 | 9,966,104 | +0.22(+0.74%) |
Nov 23, 2021 | 29.44 | 30.05 | 29.34 | 29.69 | 11,461,598 | +0.80(+2.77%) |
Nov 22, 2021 | 28.58 | 29.42 | 28.52 | 28.89 | 13,412,442 | +0.28(+0.97%) |
Nov 19, 2021 | 29.71 | 29.72 | 28.45 | 28.62 | 20,066,548 | -1.72(-5.68%) |
Nov 18, 2021 | 30.45 | 30.51 | 30.28 | 30.34 | 9,304,106 | -0.19(-0.62%) |
Nov 17, 2021 | 30.96 | 31.48 | 30.31 | 30.53 | 10,200,818 | -0.79(-2.52%) |
Nov 16, 2021 | 31.25 | 31.76 | 30.92 | 31.32 | 7,869,809 | +0.16(+0.52%) |
Nov 15, 2021 | 31.13 | 31.38 | 30.68 | 31.16 | 8,776,781 | -0.04(-0.12%) |
Nov 12, 2021 | 30.93 | 31.30 | 30.80 | 31.20 | 7,714,254 | -0.02(-0.06%) |
Nov 11, 2021 | 31.31 | 31.54 | 31.05 | 31.22 | 6,681,979 | +0.05(+0.15%) |
Nov 10, 2021 | 32.32 | 31.17 | 10,825,564 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.58 | 32.65 | 31.73 | 32.51 | 11,471,328 | -0.15(-0.47%) |
Nov 08, 2021 | 32.08 | 32.99 | 31.96 | 32.66 | 14,885,987 | +0.75(+2.36%) |
Nov 05, 2021 | 32.09 | 32.44 | 31.84 | 31.91 | 11,844,281 | +0.34(+1.09%) |
Nov 04, 2021 | 32.02 | 32.13 | 31.18 | 31.57 | 13,142,947 | +0.16(+0.52%) |
Nov 03, 2021 | 31.01 | 31.78 | 30.65 | 31.41 | 10,969,251 | -0.21(-0.66%) |
Nov 02, 2021 | 31.43 | 31.99 | 31.34 | 31.62 | 7,658,984 | -0.10(-0.30%) |
Nov 01, 2021 | 31.19 | 31.97 | 31.45 | 31.71 | 8,952,589 | +0.99(+3.22%) |
Oct 29, 2021 | 31.60 | 31.60 | 30.64 | 30.72 | 14,638,967 | -0.99(-3.12%) |
Oct 28, 2021 | 30.97 | 31.72 | 30.95 | 31.71 | 11,933,927 | +0.72(+2.34%) |
Oct 27, 2021 | 32.25 | 32.55 | 30.94 | 30.99 | 14,716,967 | -1.64(-5.02%) |
Oct 26, 2021 | 33.04 | 32.61 | 32.63 | 12,252,682 | -0.10(-0.29%) | |
Oct 25, 2021 | 32.79 | 33.11 | 32.41 | 32.72 | 10,257,242 | +0.43(+1.33%) |
Oct 22, 2021 | 32.24 | 32.90 | 31.80 | 32.29 | 12,682,003 | -0.37(-1.14%) |
Oct 21, 2021 | 32.71 | 32.96 | 32.24 | 32.66 | 12,757,365 | -0.42(-1.27%) |
Oct 20, 2021 | 32.41 | 33.08 | 32.19 | 33.08 | 11,358,159 | +0.19(+0.58%) |
Oct 19, 2021 | 32.76 | 33.11 | 32.09 | 32.89 | 10,935,227 | +0.36(+1.11%) |
Oct 18, 2021 | 32.51 | 32.99 | 32.20 | 32.53 | 12,117,104 | +0.15(+0.47%) |
Oct 15, 2021 | 32.36 | 32.58 | 32.15 | 32.38 | 9,825,803 | +0.46(+1.43%) |
Oct 14, 2021 | 31.67 | 31.98 | 31.37 | 31.92 | 9,111,771 | +0.72(+2.32%) |
Oct 13, 2021 | 30.91 | 31.36 | 30.38 | 31.20 | 13,131,436 | -0.11(-0.36%) |
Oct 12, 2021 | 30.90 | 31.86 | 30.68 | 31.31 | 19,289,936 | +0.40(+1.29%) |
Oct 11, 2021 | 30.75 | 31.65 | 30.52 | 30.91 | 17,787,444 | +0.76(+2.53%) |
Oct 08, 2021 | 29.89 | 30.44 | 29.63 | 30.15 | 12,447,953 | +0.61(+2.06%) |
Oct 07, 2021 | 29.17 | 29.71 | 29.09 | 29.54 | 16,725,459 | +1.03(+3.61%) |
Oct 06, 2021 | 28.65 | 29.08 | 28.07 | 28.51 | 12,674,540 | -0.62(-2.12%) |
Oct 05, 2021 | 29.77 | 30.18 | 29.09 | 29.13 | 12,878,291 | -0.28(-0.94%) |
Oct 04, 2021 | 29.45 | 29.97 | 29.18 | 29.41 | 17,095,172 | +0.50(+1.71%) |