Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.82 | 37.53 | 36.82 | 37.36 | 6,119,006 | +0.27(+0.72%) |
Dec 30, 2021 | 36.65 | 37.20 | 36.63 | 37.10 | 9,240,519 | +0.45(+1.24%) |
Dec 29, 2021 | 36.10 | 36.80 | 36.08 | 36.65 | 7,288,749 | +0.67(+1.87%) |
Dec 28, 2021 | 35.48 | 35.99 | 35.44 | 35.97 | 5,056,536 | +0.52(+1.46%) |
Dec 27, 2021 | 35.25 | 35.49 | 35.17 | 35.46 | 3,279,279 | +0.21(+0.59%) |
Dec 23, 2021 | 35.23 | 35.51 | 35.18 | 35.25 | 5,500,714 | +0.08(+0.22%) |
Dec 22, 2021 | 34.75 | 35.23 | 34.72 | 35.17 | 6,632,731 | +0.28(+0.80%) |
Dec 21, 2021 | 34.83 | 35.12 | 34.51 | 34.89 | 7,086,192 | +0.35(+1.01%) |
Dec 20, 2021 | 34.24 | 34.61 | 33.59 | 34.54 | 10,270,874 | -0.08(-0.22%) |
Dec 17, 2021 | 34.78 | 35.20 | 34.42 | 34.62 | 20,016,426 | -0.54(-1.55%) |
Dec 16, 2021 | 35.32 | 35.56 | 35.11 | 35.17 | 10,068,969 | -0.21(-0.60%) |
Dec 15, 2021 | 34.93 | 35.42 | 34.78 | 35.38 | 7,210,570 | +0.54(+1.56%) |
Dec 14, 2021 | 34.87 | 35.15 | 34.60 | 34.84 | 7,563,792 | -0.19(-0.54%) |
Dec 13, 2021 | 34.82 | 35.18 | 34.60 | 35.02 | 11,123,825 | +0.15(+0.43%) |
Dec 10, 2021 | 34.62 | 34.92 | 34.39 | 34.87 | 6,817,943 | +0.50(+1.45%) |
Dec 09, 2021 | 34.49 | 34.65 | 34.15 | 34.38 | 8,185,843 | -0.19(-0.54%) |
Dec 08, 2021 | 35.06 | 35.14 | 34.34 | 34.56 | 8,047,118 | -0.32(-0.91%) |
Dec 07, 2021 | 34.58 | 35.11 | 34.56 | 34.88 | 10,371,907 | +0.25(+0.73%) |
Dec 06, 2021 | 34.46 | 35.01 | 34.31 | 34.63 | 9,465,899 | +0.51(+1.50%) |
Dec 03, 2021 | 34.50 | 34.58 | 33.46 | 34.12 | 12,932,741 | -0.12(-0.34%) |
Dec 02, 2021 | 34.07 | 34.62 | 34.05 | 34.23 | 11,212,805 | +0.41(+1.20%) |
Dec 01, 2021 | 34.45 | 34.76 | 33.79 | 33.83 | 9,222,417 | -0.28(-0.83%) |
Nov 30, 2021 | 34.84 | 34.88 | 33.83 | 34.11 | 16,231,379 | -0.93(-2.66%) |
Nov 29, 2021 | 34.76 | 35.16 | 34.56 | 35.04 | 6,585,054 | +0.48(+1.38%) |
Nov 26, 2021 | 35.13 | 35.14 | 34.48 | 34.56 | 4,656,206 | -0.70(-1.98%) |
Nov 24, 2021 | 35.15 | 35.36 | 34.93 | 35.26 | 4,545,073 | +0.08(+0.24%) |
Nov 23, 2021 | 34.79 | 35.25 | 34.79 | 35.18 | 5,460,196 | +0.50(+1.44%) |
Nov 22, 2021 | 34.68 | 35.32 | 34.63 | 34.68 | 6,890,062 | +0.00(+0.00%) |
Nov 19, 2021 | 34.65 | 34.80 | 34.43 | 34.68 | 6,734,334 | +0.05(+0.13%) |
Nov 18, 2021 | 34.58 | 34.67 | 34.62 | 34.63 | 6,883,931 | -0.03(-0.07%) |
Nov 17, 2021 | 35.02 | 35.11 | 34.50 | 34.66 | 10,318,959 | -0.43(-1.23%) |
Nov 16, 2021 | 35.44 | 35.49 | 35.05 | 35.09 | 5,231,867 | -0.34(-0.95%) |
Nov 15, 2021 | 35.22 | 35.44 | 34.95 | 35.43 | 5,297,285 | +0.24(+0.68%) |
Nov 12, 2021 | 35.13 | 35.43 | 35.04 | 35.19 | 8,756,446 | -0.02(-0.05%) |
Nov 11, 2021 | 35.01 | 35.23 | 34.76 | 35.21 | 7,226,885 | +0.16(+0.46%) |
Nov 10, 2021 | 34.78 | 35.09 | 35.05 | 5,700,731 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.28 | 34.89 | 34.19 | 34.82 | 8,642,429 | +0.62(+1.83%) |
Nov 08, 2021 | 34.83 | 34.91 | 33.87 | 34.19 | 7,861,503 | -0.66(-1.88%) |
Nov 05, 2021 | 34.87 | 35.18 | 34.80 | 34.85 | 7,251,952 | +0.02(+0.06%) |
Nov 04, 2021 | 34.77 | 34.87 | 34.43 | 34.83 | 9,736,382 | +0.04(+0.11%) |
Nov 03, 2021 | 34.78 | 35.21 | 34.40 | 34.79 | 7,947,977 | +0.20(+0.58%) |
Nov 02, 2021 | 34.73 | 34.87 | 34.38 | 34.59 | 9,124,088 | -0.10(-0.28%) |
Nov 01, 2021 | 34.13 | 34.78 | 34.29 | 34.69 | 9,025,338 | +0.45(+1.32%) |
Oct 29, 2021 | 33.90 | 34.24 | 10,335,222 | +0.28(+0.83%) | ||
Oct 28, 2021 | 33.47 | 33.99 | 33.95 | 8,104,156 | +0.50(+1.48%) | |
Oct 27, 2021 | 33.39 | 33.59 | 33.17 | 33.46 | 6,630,529 | -0.03(-0.08%) |
Oct 26, 2021 | 33.34 | 33.48 | 5,800,377 | +0.28(+0.83%) | ||
Oct 25, 2021 | 32.97 | 33.36 | 32.88 | 33.21 | 5,241,333 | +0.18(+0.55%) |
Oct 22, 2021 | 32.98 | 33.16 | 33.03 | 5,318,865 | +0.15(+0.47%) | |
Oct 21, 2021 | 32.75 | 32.99 | 32.70 | 32.87 | 4,741,458 | -0.09(-0.27%) |
Oct 20, 2021 | 32.39 | 33.00 | 32.36 | 32.96 | 6,632,597 | +0.57(+1.77%) |
Oct 19, 2021 | 32.25 | 32.42 | 32.11 | 32.39 | 5,316,993 | +0.28(+0.86%) |
Oct 18, 2021 | 31.82 | 32.15 | 31.65 | 32.11 | 5,829,531 | +0.05(+0.16%) |
Oct 15, 2021 | 32.33 | 32.61 | 32.04 | 32.06 | 8,984,520 | -0.21(-0.64%) |
Oct 14, 2021 | 31.71 | 32.33 | 31.62 | 32.27 | 9,651,403 | +0.68(+2.14%) |
Oct 13, 2021 | 31.16 | 31.62 | 31.01 | 31.59 | 8,314,151 | +0.51(+1.64%) |
Oct 12, 2021 | 30.72 | 31.19 | 30.61 | 31.08 | 6,880,815 | +0.46(+1.51%) |
Oct 11, 2021 | 31.16 | 31.16 | 30.57 | 30.62 | 4,863,554 | -0.50(-1.61%) |
Oct 08, 2021 | 31.35 | 31.48 | 31.08 | 31.12 | 5,175,864 | -0.23(-0.74%) |
Oct 07, 2021 | 31.67 | 31.75 | 31.27 | 31.35 | 7,692,979 | -0.26(-0.81%) |
Oct 06, 2021 | 30.95 | 31.62 | 30.75 | 31.61 | 7,805,786 | +0.50(+1.59%) |
Oct 05, 2021 | 31.22 | 31.47 | 30.87 | 31.11 | 9,258,345 | +0.00(+0.00%) |
Oct 04, 2021 | 30.72 | 31.18 | 30.62 | 31.11 | 11,955,634 | +0.35(+1.15%) |