Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.65 | 40.76 | 40.01 | 40.73 | 236,332 | +0.10(+0.24%) |
Dec 30, 2021 | 40.36 | 40.73 | 40.00 | 40.64 | 123,653 | +0.21(+0.52%) |
Dec 29, 2021 | 40.80 | 40.94 | 40.40 | 40.42 | 122,828 | -0.35(-0.85%) |
Dec 28, 2021 | 39.96 | 40.83 | 39.76 | 40.77 | 216,219 | +0.56(+1.39%) |
Dec 27, 2021 | 40.32 | 40.58 | 39.69 | 40.21 | 89,508 | +0.11(+0.26%) |
Dec 23, 2021 | 39.34 | 40.27 | 39.34 | 40.11 | 182,446 | +0.74(+1.89%) |
Dec 22, 2021 | 39.30 | 39.96 | 38.57 | 39.36 | 170,049 | +0.30(+0.77%) |
Dec 21, 2021 | 38.47 | 39.26 | 37.84 | 39.07 | 108,235 | +1.23(+3.26%) |
Dec 20, 2021 | 38.75 | 38.82 | 37.59 | 37.83 | 195,048 | -1.22(-3.11%) |
Dec 17, 2021 | 39.17 | 39.28 | 38.09 | 39.05 | 363,871 | +0.05(+0.12%) |
Dec 16, 2021 | 38.03 | 39.05 | 37.91 | 39.00 | 145,190 | +1.11(+2.93%) |
Dec 15, 2021 | 37.16 | 38.29 | 36.83 | 37.89 | 169,270 | +0.31(+0.82%) |
Dec 14, 2021 | 37.44 | 37.76 | 37.13 | 37.58 | 72,096 | +0.08(+0.21%) |
Dec 13, 2021 | 38.53 | 38.53 | 37.42 | 37.50 | 167,244 | -0.99(-2.58%) |
Dec 10, 2021 | 37.91 | 38.82 | 37.70 | 38.50 | 212,468 | +0.66(+1.73%) |
Dec 09, 2021 | 38.81 | 38.95 | 37.84 | 37.84 | 211,844 | -0.97(-2.51%) |
Dec 08, 2021 | 38.96 | 39.40 | 38.81 | 38.81 | 174,134 | -0.57(-1.44%) |
Dec 07, 2021 | 39.07 | 39.71 | 38.82 | 39.38 | 211,793 | +0.35(+0.89%) |
Dec 06, 2021 | 39.55 | 39.55 | 38.91 | 39.04 | 158,769 | -0.39(-0.98%) |
Dec 03, 2021 | 41.03 | 41.03 | 39.15 | 39.42 | 117,447 | -1.19(-2.92%) |
Dec 02, 2021 | 40.52 | 41.11 | 40.52 | 40.61 | 77,735 | -0.32(-0.78%) |
Dec 01, 2021 | 41.35 | 41.36 | 40.52 | 40.93 | 135,494 | +0.22(+0.54%) |
Nov 30, 2021 | 39.62 | 40.70 | 39.06 | 40.70 | 410,897 | -0.85(-2.04%) |
Nov 29, 2021 | 41.95 | 42.29 | 40.82 | 41.55 | 266,881 | -0.38(-0.90%) |
Nov 26, 2021 | 40.68 | 41.94 | 40.52 | 41.93 | 133,165 | +0.13(+0.32%) |
Nov 24, 2021 | 40.02 | 41.82 | 39.82 | 41.79 | 138,457 | +1.99(+4.99%) |
Nov 23, 2021 | 39.54 | 40.09 | 39.19 | 39.81 | 55,511 | +0.64(+1.62%) |
Nov 22, 2021 | 39.12 | 39.92 | 38.88 | 39.17 | 74,569 | +0.07(+0.17%) |
Nov 19, 2021 | 39.45 | 39.63 | 38.90 | 39.10 | 80,877 | -0.53(-1.34%) |
Nov 18, 2021 | 39.88 | 39.79 | 39.44 | 39.63 | 86,412 | -0.26(-0.65%) |
Nov 17, 2021 | 40.34 | 40.70 | 39.87 | 39.89 | 176,025 | -0.60(-1.48%) |
Nov 16, 2021 | 40.80 | 41.58 | 40.41 | 40.49 | 102,663 | -0.31(-0.76%) |
Nov 15, 2021 | 41.20 | 41.65 | 40.70 | 40.80 | 83,797 | -0.43(-1.05%) |
Nov 12, 2021 | 41.51 | 41.77 | 40.72 | 41.23 | 80,444 | -0.16(-0.40%) |
Nov 11, 2021 | 41.18 | 41.77 | 40.64 | 41.40 | 150,680 | +0.55(+1.35%) |
Nov 10, 2021 | 41.67 | 40.85 | 167,014 | -0.67(-1.60%) | ||
Nov 09, 2021 | 42.18 | 42.18 | 41.51 | 41.51 | 51,460 | -0.48(-1.15%) |
Nov 08, 2021 | 41.60 | 42.01 | 41.36 | 42.00 | 84,669 | +0.68(+1.63%) |
Nov 05, 2021 | 41.96 | 42.25 | 41.25 | 41.32 | 79,815 | -0.75(-1.79%) |
Nov 04, 2021 | 42.61 | 42.61 | 41.09 | 42.07 | 131,314 | +0.04(+0.09%) |
Nov 03, 2021 | 42.40 | 42.40 | 40.92 | 42.04 | 240,099 | -0.12(-0.27%) |
Nov 02, 2021 | 42.65 | 42.65 | 41.23 | 42.15 | 202,481 | -0.38(-0.88%) |
Nov 01, 2021 | 42.37 | 42.48 | 42.09 | 42.53 | 164,896 | +0.05(+0.11%) |
Oct 29, 2021 | 42.20 | 42.53 | 41.57 | 42.48 | 198,839 | +0.01(+0.02%) |
Oct 28, 2021 | 42.11 | 42.97 | 41.74 | 42.47 | 169,018 | -0.34(-0.79%) |
Oct 27, 2021 | 42.40 | 43.16 | 42.02 | 42.81 | 283,295 | +0.89(+2.12%) |
Oct 26, 2021 | 43.13 | 41.92 | 116,652 | -0.96(-2.25%) | ||
Oct 25, 2021 | 42.78 | 43.14 | 42.23 | 42.88 | 154,273 | +0.52(+1.23%) |
Oct 22, 2021 | 42.71 | 42.89 | 41.94 | 42.36 | 121,646 | -0.11(-0.25%) |
Oct 21, 2021 | 42.70 | 43.09 | 41.58 | 42.47 | 161,225 | -0.43(-1.01%) |
Oct 20, 2021 | 42.51 | 42.91 | 41.98 | 42.90 | 166,531 | +0.40(+0.93%) |
Oct 19, 2021 | 42.43 | 42.69 | 41.97 | 42.51 | 163,849 | +0.37(+0.87%) |
Oct 18, 2021 | 42.64 | 42.91 | 41.95 | 42.14 | 251,796 | +0.10(+0.23%) |
Oct 15, 2021 | 42.29 | 42.29 | 41.57 | 42.05 | 245,189 | +0.02(+0.05%) |
Oct 14, 2021 | 41.47 | 42.20 | 40.52 | 42.03 | 165,627 | +1.02(+2.49%) |
Oct 13, 2021 | 40.24 | 41.03 | 39.94 | 41.00 | 234,783 | +0.51(+1.26%) |
Oct 12, 2021 | 40.79 | 40.79 | 39.59 | 40.49 | 125,315 | -0.33(-0.80%) |
Oct 11, 2021 | 40.11 | 40.95 | 39.84 | 40.82 | 149,539 | +0.96(+2.42%) |
Oct 08, 2021 | 39.61 | 39.91 | 39.28 | 39.86 | 255,618 | +0.09(+0.22%) |
Oct 07, 2021 | 39.53 | 39.90 | 39.09 | 39.77 | 210,230 | +0.35(+0.88%) |
Oct 06, 2021 | 39.46 | 40.08 | 38.92 | 39.42 | 221,764 | -0.04(-0.10%) |
Oct 05, 2021 | 40.92 | 40.92 | 39.44 | 39.46 | 213,865 | -0.33(-0.82%) |
Oct 04, 2021 | 39.83 | 40.61 | 39.41 | 39.79 | 216,182 | +0.31(+0.78%) |