Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.81 | 37.53 | 36.81 | 37.36 | 6,119,361 | +0.27(+0.71%) |
Dec 30, 2021 | 36.65 | 37.20 | 36.63 | 37.10 | 9,241,055 | +0.45(+1.24%) |
Dec 29, 2021 | 36.09 | 36.80 | 36.08 | 36.64 | 7,289,172 | +0.67(+1.87%) |
Dec 28, 2021 | 35.48 | 35.99 | 35.44 | 35.97 | 5,056,830 | +0.52(+1.46%) |
Dec 27, 2021 | 35.25 | 35.48 | 35.17 | 35.45 | 3,279,469 | +0.21(+0.59%) |
Dec 23, 2021 | 35.23 | 35.50 | 35.18 | 35.25 | 5,501,034 | +0.08(+0.22%) |
Dec 22, 2021 | 34.75 | 35.23 | 34.72 | 35.17 | 6,633,116 | +0.28(+0.80%) |
Dec 21, 2021 | 34.83 | 35.12 | 34.50 | 34.89 | 7,086,603 | +0.35(+1.01%) |
Dec 20, 2021 | 34.24 | 34.61 | 33.59 | 34.54 | 10,271,470 | -0.08(-0.22%) |
Dec 17, 2021 | 34.78 | 35.20 | 34.42 | 34.62 | 20,017,588 | -0.54(-1.55%) |
Dec 16, 2021 | 35.32 | 35.56 | 35.11 | 35.16 | 10,069,553 | -0.21(-0.60%) |
Dec 15, 2021 | 34.93 | 35.42 | 34.78 | 35.38 | 7,210,988 | +0.54(+1.56%) |
Dec 14, 2021 | 34.87 | 35.15 | 34.60 | 34.83 | 7,564,231 | -0.19(-0.54%) |
Dec 13, 2021 | 34.81 | 35.17 | 34.59 | 35.02 | 11,124,471 | +0.15(+0.43%) |
Dec 10, 2021 | 34.61 | 34.92 | 34.39 | 34.87 | 6,818,338 | +0.50(+1.45%) |
Dec 09, 2021 | 34.49 | 34.65 | 34.15 | 34.37 | 8,186,319 | -0.19(-0.54%) |
Dec 08, 2021 | 35.06 | 35.14 | 34.34 | 34.56 | 8,047,585 | -0.32(-0.91%) |
Dec 07, 2021 | 34.57 | 35.11 | 34.56 | 34.88 | 10,372,509 | +0.25(+0.73%) |
Dec 06, 2021 | 34.46 | 35.01 | 34.31 | 34.63 | 9,466,449 | +0.51(+1.50%) |
Dec 03, 2021 | 34.50 | 34.57 | 33.46 | 34.12 | 12,933,492 | -0.12(-0.34%) |
Dec 02, 2021 | 34.06 | 34.61 | 34.04 | 34.23 | 11,213,456 | +0.41(+1.20%) |
Dec 01, 2021 | 34.45 | 34.76 | 33.79 | 33.82 | 9,222,953 | -0.28(-0.83%) |
Nov 30, 2021 | 34.84 | 34.88 | 33.83 | 34.11 | 16,232,321 | -0.93(-2.66%) |
Nov 29, 2021 | 34.76 | 35.16 | 34.56 | 35.04 | 6,585,437 | +0.48(+1.39%) |
Nov 26, 2021 | 35.12 | 35.14 | 34.48 | 34.56 | 4,656,476 | -0.70(-1.98%) |
Nov 24, 2021 | 35.15 | 35.35 | 34.93 | 35.26 | 4,545,337 | +0.08(+0.24%) |
Nov 23, 2021 | 34.79 | 35.25 | 34.79 | 35.18 | 5,460,513 | +0.50(+1.44%) |
Nov 22, 2021 | 34.68 | 35.32 | 34.63 | 34.68 | 6,890,462 | +0.00(+0.00%) |
Nov 19, 2021 | 34.65 | 34.80 | 34.43 | 34.68 | 6,734,725 | +0.05(+0.13%) |
Nov 18, 2021 | 34.57 | 34.67 | 34.62 | 34.63 | 6,884,331 | -0.03(-0.07%) |
Nov 17, 2021 | 35.02 | 35.11 | 34.50 | 34.66 | 10,319,558 | -0.43(-1.24%) |
Nov 16, 2021 | 35.44 | 35.49 | 35.05 | 35.09 | 5,232,171 | -0.34(-0.95%) |
Nov 15, 2021 | 35.22 | 35.44 | 34.95 | 35.43 | 5,297,593 | +0.24(+0.68%) |
Nov 12, 2021 | 35.12 | 35.43 | 35.04 | 35.19 | 8,756,955 | -0.02(-0.05%) |
Nov 11, 2021 | 35.01 | 35.23 | 34.76 | 35.21 | 7,227,304 | +0.16(+0.46%) |
Nov 10, 2021 | 34.78 | 35.08 | 35.05 | 5,701,062 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.27 | 34.89 | 34.19 | 34.81 | 8,642,930 | +0.62(+1.83%) |
Nov 08, 2021 | 34.83 | 34.91 | 33.87 | 34.19 | 7,861,958 | -0.66(-1.88%) |
Nov 05, 2021 | 34.87 | 35.17 | 34.80 | 34.85 | 7,252,373 | +0.02(+0.06%) |
Nov 04, 2021 | 34.77 | 34.87 | 34.43 | 34.83 | 9,736,946 | +0.04(+0.11%) |
Nov 03, 2021 | 34.78 | 35.21 | 34.40 | 34.79 | 7,948,438 | +0.20(+0.58%) |
Nov 02, 2021 | 34.72 | 34.87 | 34.38 | 34.59 | 9,124,617 | -0.10(-0.28%) |
Nov 01, 2021 | 34.13 | 34.78 | 34.29 | 34.69 | 9,025,861 | +0.45(+1.32%) |
Oct 29, 2021 | 33.90 | 34.23 | 10,335,821 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.47 | 33.98 | 33.95 | 8,104,626 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.39 | 33.58 | 33.17 | 33.46 | 6,630,914 | -0.03(-0.08%) |
Oct 26, 2021 | 33.33 | 33.48 | 5,800,714 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.97 | 33.36 | 32.88 | 33.20 | 5,241,637 | +0.18(+0.55%) |
Oct 22, 2021 | 32.98 | 33.15 | 33.02 | 5,319,173 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.75 | 32.99 | 32.70 | 32.87 | 4,741,733 | -0.09(-0.27%) |
Oct 20, 2021 | 32.39 | 33.00 | 32.36 | 32.96 | 6,632,982 | +0.57(+1.77%) |
Oct 19, 2021 | 32.25 | 32.42 | 32.11 | 32.39 | 5,317,301 | +0.28(+0.86%) |
Oct 18, 2021 | 31.81 | 32.15 | 31.65 | 32.11 | 5,829,868 | +0.05(+0.16%) |
Oct 15, 2021 | 32.33 | 32.61 | 32.03 | 32.06 | 8,985,041 | -0.21(-0.64%) |
Oct 14, 2021 | 31.71 | 32.33 | 31.62 | 32.27 | 9,651,963 | +0.68(+2.14%) |
Oct 13, 2021 | 31.16 | 31.62 | 31.01 | 31.59 | 8,314,633 | +0.51(+1.64%) |
Oct 12, 2021 | 30.71 | 31.19 | 30.61 | 31.08 | 6,881,214 | +0.46(+1.51%) |
Oct 11, 2021 | 31.16 | 31.16 | 30.57 | 30.62 | 4,863,836 | -0.50(-1.61%) |
Oct 08, 2021 | 31.35 | 31.47 | 31.07 | 31.12 | 5,176,164 | -0.23(-0.74%) |
Oct 07, 2021 | 31.67 | 31.75 | 31.27 | 31.35 | 7,693,425 | -0.26(-0.81%) |
Oct 06, 2021 | 30.95 | 31.62 | 30.75 | 31.61 | 7,806,239 | +0.50(+1.59%) |
Oct 05, 2021 | 31.22 | 31.46 | 30.87 | 31.11 | 9,258,881 | +0.00(+0.00%) |
Oct 04, 2021 | 30.71 | 31.18 | 30.62 | 31.11 | 11,956,327 | +0.35(+1.15%) |