Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.02 | 40.58 | 39.97 | 40.30 | 536,146 | +0.30(+0.74%) |
Dec 30, 2021 | 39.47 | 40.24 | 39.47 | 40.01 | 539,141 | +0.58(+1.46%) |
Dec 29, 2021 | 39.05 | 39.44 | 38.72 | 39.43 | 967,612 | +0.49(+1.25%) |
Dec 28, 2021 | 38.99 | 39.37 | 38.82 | 38.94 | 773,672 | -0.08(-0.20%) |
Dec 27, 2021 | 38.72 | 39.04 | 38.59 | 39.02 | 634,641 | +0.35(+0.91%) |
Dec 23, 2021 | 38.52 | 38.75 | 38.32 | 38.67 | 689,079 | +0.39(+1.02%) |
Dec 22, 2021 | 37.94 | 38.35 | 37.84 | 38.28 | 712,177 | +0.54(+1.42%) |
Dec 21, 2021 | 36.78 | 37.83 | 36.78 | 37.75 | 1,352,890 | +1.43(+3.94%) |
Dec 20, 2021 | 36.03 | 36.35 | 35.50 | 36.32 | 1,237,118 | -0.17(-0.45%) |
Dec 17, 2021 | 35.96 | 36.75 | 35.77 | 36.48 | 904,402 | +0.21(+0.59%) |
Dec 16, 2021 | 36.81 | 36.94 | 36.17 | 36.27 | 1,133,627 | -0.32(-0.88%) |
Dec 15, 2021 | 36.37 | 36.77 | 35.89 | 36.59 | 1,121,682 | +0.17(+0.45%) |
Dec 14, 2021 | 37.00 | 37.16 | 36.37 | 36.42 | 799,333 | -0.67(-1.81%) |
Dec 13, 2021 | 37.01 | 37.26 | 36.78 | 37.09 | 771,204 | -0.15(-0.39%) |
Dec 10, 2021 | 37.43 | 37.91 | 37.09 | 37.24 | 988,895 | -0.19(-0.49%) |
Dec 09, 2021 | 37.60 | 37.85 | 37.38 | 37.43 | 820,280 | -0.42(-1.11%) |
Dec 08, 2021 | 37.02 | 38.00 | 37.00 | 37.84 | 952,588 | +0.79(+2.13%) |
Dec 07, 2021 | 37.02 | 37.50 | 36.89 | 37.06 | 1,275,039 | +0.52(+1.41%) |
Dec 06, 2021 | 35.87 | 36.87 | 35.79 | 36.54 | 436,058 | +0.61(+1.71%) |
Dec 03, 2021 | 36.20 | 36.38 | 35.74 | 35.93 | 460,332 | -0.19(-0.54%) |
Dec 02, 2021 | 35.49 | 36.48 | 35.28 | 36.12 | 605,433 | +0.88(+2.49%) |
Dec 01, 2021 | 36.14 | 36.70 | 35.23 | 35.24 | 1,424,329 | -0.41(-1.15%) |
Nov 30, 2021 | 36.53 | 36.59 | 35.57 | 35.65 | 1,131,614 | -1.25(-3.38%) |
Nov 29, 2021 | 36.74 | 37.34 | 36.20 | 36.90 | 682,601 | +0.39(+1.07%) |
Nov 26, 2021 | 36.91 | 36.91 | 35.84 | 36.51 | 782,720 | -0.77(-2.06%) |
Nov 24, 2021 | 37.26 | 37.56 | 37.03 | 37.28 | 601,087 | +0.04(+0.10%) |
Nov 23, 2021 | 37.23 | 37.46 | 36.76 | 37.24 | 470,228 | +0.14(+0.37%) |
Nov 22, 2021 | 37.61 | 37.74 | 37.09 | 37.10 | 575,969 | -0.37(-0.99%) |
Nov 19, 2021 | 38.32 | 38.32 | 37.23 | 37.47 | 916,459 | -0.93(-2.41%) |
Nov 18, 2021 | 38.19 | 38.40 | 38.27 | 38.40 | 768,394 | +0.29(+0.77%) |
Nov 17, 2021 | 38.22 | 38.31 | 37.59 | 38.11 | 1,344,087 | -0.26(-0.69%) |
Nov 16, 2021 | 38.58 | 38.66 | 38.20 | 38.37 | 1,013,065 | -0.27(-0.71%) |
Nov 15, 2021 | 37.88 | 38.66 | 37.75 | 38.64 | 820,181 | +0.91(+2.40%) |
Nov 12, 2021 | 38.19 | 38.40 | 37.65 | 37.74 | 392,202 | -0.46(-1.20%) |
Nov 11, 2021 | 37.84 | 38.19 | 37.71 | 38.19 | 515,850 | +0.30(+0.80%) |
Nov 10, 2021 | 38.10 | 37.84 | 37.89 | 356,815 | -0.41(-1.07%) | |
Nov 09, 2021 | 38.54 | 38.64 | 38.10 | 38.30 | 431,067 | -0.26(-0.68%) |
Nov 08, 2021 | 38.89 | 38.91 | 38.34 | 38.56 | 611,528 | -0.23(-0.60%) |
Nov 05, 2021 | 38.48 | 39.07 | 38.24 | 38.80 | 653,251 | +0.67(+1.76%) |
Nov 04, 2021 | 38.95 | 39.30 | 38.06 | 38.13 | 624,462 | -0.65(-1.68%) |
Nov 03, 2021 | 38.50 | 38.95 | 38.34 | 38.78 | 844,533 | +0.26(+0.68%) |
Nov 02, 2021 | 38.89 | 39.08 | 38.49 | 38.52 | 478,589 | -0.17(-0.43%) |
Nov 01, 2021 | 38.41 | 38.85 | 38.16 | 38.68 | 662,693 | +0.33(+0.86%) |
Oct 29, 2021 | 39.03 | 39.03 | 38.34 | 38.35 | 992,583 | -0.88(-2.23%) |
Oct 28, 2021 | 38.97 | 39.33 | 38.58 | 39.23 | 1,280,871 | +0.27(+0.70%) |
Oct 27, 2021 | 39.66 | 39.68 | 38.85 | 38.95 | 447,742 | -0.50(-1.26%) |
Oct 26, 2021 | 39.75 | 39.45 | 464,934 | -0.16(-0.39%) | ||
Oct 25, 2021 | 39.74 | 39.88 | 39.34 | 39.61 | 790,265 | +0.01(+0.02%) |
Oct 22, 2021 | 39.64 | 39.95 | 39.41 | 39.60 | 481,349 | +0.11(+0.27%) |
Oct 21, 2021 | 39.92 | 40.14 | 39.30 | 39.49 | 958,466 | -0.26(-0.66%) |
Oct 20, 2021 | 39.49 | 39.78 | 39.31 | 39.75 | 771,811 | +0.34(+0.86%) |
Oct 19, 2021 | 39.67 | 39.93 | 39.33 | 39.41 | 468,494 | -0.18(-0.44%) |
Oct 18, 2021 | 39.15 | 39.68 | 38.91 | 39.59 | 574,128 | +0.26(+0.67%) |
Oct 15, 2021 | 39.44 | 39.62 | 39.22 | 39.32 | 857,820 | +0.08(+0.20%) |
Oct 14, 2021 | 39.16 | 39.44 | 39.13 | 39.25 | 485,058 | +0.20(+0.52%) |
Oct 13, 2021 | 38.69 | 39.16 | 38.69 | 39.04 | 1,153,781 | +0.29(+0.75%) |
Oct 12, 2021 | 38.48 | 39.07 | 38.39 | 38.75 | 848,425 | +0.45(+1.17%) |
Oct 11, 2021 | 38.14 | 38.72 | 38.11 | 38.30 | 464,177 | +0.12(+0.31%) |
Oct 08, 2021 | 38.89 | 38.97 | 38.14 | 38.19 | 1,384,760 | -0.58(-1.51%) |
Oct 07, 2021 | 38.89 | 39.26 | 38.67 | 38.77 | 577,078 | +0.02(+0.05%) |
Oct 06, 2021 | 37.59 | 38.79 | 37.53 | 38.75 | 503,900 | +1.06(+2.82%) |
Oct 05, 2021 | 38.33 | 38.33 | 37.64 | 37.69 | 1,066,526 | -0.48(-1.25%) |
Oct 04, 2021 | 37.93 | 38.50 | 37.86 | 38.17 | 664,858 | +0.12(+0.31%) |