Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 37.12 | 37.77 | 36.97 | 37.21 | 4,833,014 | -0.04(-0.11%) |
Dec 30, 2021 | 36.62 | 37.91 | 36.51 | 37.25 | 5,944,052 | +0.48(+1.32%) |
Dec 29, 2021 | 36.95 | 37.28 | 36.53 | 36.76 | 4,411,906 | -0.45(-1.22%) |
Dec 28, 2021 | 37.07 | 38.01 | 36.77 | 37.22 | 5,158,240 | -0.22(-0.58%) |
Dec 27, 2021 | 37.58 | 37.73 | 36.88 | 37.44 | 7,171,005 | -0.71(-1.87%) |
Dec 23, 2021 | 38.57 | 38.93 | 37.10 | 38.15 | 13,114,405 | +1.54(+4.21%) |
Dec 22, 2021 | 36.36 | 36.96 | 35.80 | 36.61 | 6,309,455 | +0.01(+0.03%) |
Dec 21, 2021 | 34.13 | 36.78 | 34.14 | 36.60 | 9,900,639 | +2.84(+8.40%) |
Dec 20, 2021 | 33.88 | 34.75 | 33.44 | 33.76 | 8,731,320 | -1.28(-3.64%) |
Dec 17, 2021 | 34.54 | 35.37 | 33.65 | 35.03 | 12,164,548 | +0.33(+0.94%) |
Dec 16, 2021 | 35.90 | 36.45 | 34.51 | 34.71 | 8,060,519 | -0.89(-2.50%) |
Dec 15, 2021 | 35.78 | 35.93 | 34.74 | 35.60 | 9,984,971 | -0.36(-0.99%) |
Dec 14, 2021 | 35.99 | 36.86 | 35.77 | 35.95 | 9,394,047 | -0.55(-1.52%) |
Dec 13, 2021 | 36.48 | 36.90 | 35.80 | 36.51 | 7,931,441 | -0.72(-1.94%) |
Dec 10, 2021 | 37.87 | 38.00 | 36.96 | 37.23 | 6,041,597 | -0.44(-1.18%) |
Dec 09, 2021 | 37.75 | 38.44 | 37.60 | 37.67 | 5,787,913 | -0.59(-1.55%) |
Dec 08, 2021 | 37.00 | 38.76 | 36.67 | 38.27 | 8,968,403 | +1.62(+4.42%) |
Dec 07, 2021 | 37.02 | 37.59 | 36.50 | 36.65 | 7,508,980 | +0.33(+0.90%) |
Dec 06, 2021 | 34.41 | 37.52 | 34.32 | 36.32 | 10,283,286 | +2.43(+7.18%) |
Dec 03, 2021 | 35.11 | 35.14 | 33.48 | 33.89 | 7,234,327 | -1.30(-3.68%) |
Dec 02, 2021 | 33.91 | 35.23 | 33.36 | 35.18 | 10,608,480 | +1.59(+4.74%) |
Dec 01, 2021 | 35.88 | 37.02 | 33.56 | 33.59 | 11,034,423 | -1.62(-4.60%) |
Nov 30, 2021 | 36.08 | 36.70 | 34.84 | 35.21 | 15,542,832 | -1.62(-4.40%) |
Nov 29, 2021 | 37.52 | 38.05 | 36.77 | 36.83 | 10,322,962 | -0.60(-1.61%) |
Nov 26, 2021 | 36.90 | 37.54 | 36.19 | 37.44 | 15,492,429 | -2.12(-5.35%) |
Nov 24, 2021 | 39.05 | 40.09 | 38.91 | 39.55 | 5,014,941 | +0.20(+0.50%) |
Nov 23, 2021 | 40.52 | 40.71 | 39.16 | 39.35 | 6,089,224 | -0.81(-2.02%) |
Nov 22, 2021 | 38.55 | 40.52 | 38.32 | 40.16 | 9,350,123 | +2.34(+6.19%) |
Nov 19, 2021 | 37.58 | 38.34 | 37.39 | 37.82 | 9,829,020 | -0.29(-0.75%) |
Nov 18, 2021 | 38.88 | 38.15 | 37.87 | 38.11 | 6,533,368 | -0.73(-1.88%) |
Nov 17, 2021 | 39.78 | 40.24 | 38.56 | 38.84 | 6,005,969 | -1.33(-3.32%) |
Nov 16, 2021 | 41.06 | 41.07 | 39.42 | 40.17 | 6,817,286 | -0.69(-1.69%) |
Nov 15, 2021 | 39.48 | 41.06 | 39.48 | 40.87 | 7,285,813 | +1.62(+4.13%) |
Nov 12, 2021 | 39.09 | 39.37 | 38.65 | 39.24 | 6,745,172 | +0.20(+0.51%) |
Nov 11, 2021 | 39.46 | 39.90 | 39.00 | 39.05 | 6,402,420 | -0.53(-1.35%) |
Nov 10, 2021 | 40.36 | 39.58 | 8,032,212 | -1.03(-2.53%) | ||
Nov 09, 2021 | 41.10 | 41.36 | 40.18 | 40.61 | 5,698,654 | -0.48(-1.18%) |
Nov 08, 2021 | 42.61 | 42.73 | 40.98 | 41.09 | 8,321,045 | -1.06(-2.51%) |
Nov 05, 2021 | 41.26 | 42.46 | 40.90 | 42.15 | 14,760,719 | +2.87(+7.30%) |
Nov 04, 2021 | 40.80 | 40.86 | 39.26 | 39.28 | 5,967,612 | -1.32(-3.26%) |
Nov 03, 2021 | 40.43 | 41.01 | 39.86 | 40.61 | 6,152,293 | +0.38(+0.93%) |
Nov 02, 2021 | 40.12 | 40.27 | 39.48 | 40.23 | 5,184,095 | -0.32(-0.78%) |
Nov 01, 2021 | 38.43 | 40.58 | 39.13 | 40.55 | 6,866,648 | +2.18(+5.69%) |
Oct 29, 2021 | 39.29 | 40.04 | 38.24 | 38.37 | 8,936,959 | -0.92(-2.34%) |
Oct 28, 2021 | 39.73 | 39.75 | 38.74 | 39.28 | 6,903,029 | -0.55(-1.39%) |
Oct 27, 2021 | 38.65 | 40.52 | 38.37 | 39.84 | 10,708,257 | +1.26(+3.25%) |
Oct 26, 2021 | 38.22 | 38.58 | 6,951,617 | +1.03(+2.74%) | ||
Oct 25, 2021 | 37.85 | 38.16 | 37.28 | 37.55 | 7,130,324 | -0.01(-0.03%) |
Oct 22, 2021 | 38.21 | 38.35 | 37.38 | 37.56 | 6,585,376 | -0.76(-1.99%) |
Oct 21, 2021 | 38.28 | 39.03 | 37.90 | 38.33 | 14,037,583 | -0.74(-1.90%) |
Oct 20, 2021 | 40.09 | 40.43 | 38.80 | 39.07 | 10,790,282 | -0.77(-1.94%) |
Oct 19, 2021 | 39.75 | 39.89 | 39.25 | 39.84 | 5,464,421 | +0.26(+0.65%) |
Oct 18, 2021 | 39.65 | 40.11 | 39.12 | 39.58 | 5,302,404 | -0.06(-0.15%) |
Oct 15, 2021 | 40.19 | 40.55 | 39.57 | 39.64 | 5,430,274 | -0.27(-0.67%) |
Oct 14, 2021 | 40.10 | 40.41 | 39.50 | 39.91 | 6,008,342 | +0.32(+0.80%) |
Oct 13, 2021 | 39.59 | 39.69 | 38.86 | 39.59 | 5,579,165 | -0.18(-0.45%) |
Oct 12, 2021 | 38.83 | 40.11 | 38.64 | 39.77 | 10,564,053 | +1.13(+2.92%) |
Oct 11, 2021 | 37.79 | 39.53 | 37.76 | 38.64 | 10,478,119 | +0.86(+2.28%) |
Oct 08, 2021 | 36.87 | 37.88 | 36.63 | 37.78 | 8,227,486 | +1.09(+2.96%) |
Oct 07, 2021 | 36.71 | 37.26 | 36.24 | 36.69 | 12,900,994 | +0.37(+1.01%) |
Oct 06, 2021 | 36.68 | 37.00 | 36.10 | 36.33 | 12,112,522 | -0.71(-1.92%) |
Oct 05, 2021 | 36.67 | 37.57 | 36.28 | 37.04 | 7,718,194 | +0.55(+1.52%) |
Oct 04, 2021 | 37.65 | 37.91 | 36.29 | 36.49 | 7,202,615 | -1.26(-3.33%) |