Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.21 | 43.89 | 43.12 | 43.61 | 688,881 | +0.44(+1.01%) |
Dec 30, 2021 | 43.51 | 43.58 | 43.11 | 43.17 | 1,253,447 | -0.28(-0.65%) |
Dec 29, 2021 | 43.08 | 43.56 | 42.76 | 43.45 | 866,861 | +0.60(+1.40%) |
Dec 28, 2021 | 42.27 | 42.91 | 42.07 | 42.85 | 750,555 | +0.63(+1.48%) |
Dec 27, 2021 | 41.40 | 42.23 | 41.38 | 42.23 | 958,385 | +1.01(+2.44%) |
Dec 23, 2021 | 41.15 | 41.42 | 41.00 | 41.22 | 684,962 | +0.19(+0.46%) |
Dec 22, 2021 | 40.81 | 41.24 | 40.65 | 41.03 | 1,175,205 | +0.27(+0.67%) |
Dec 21, 2021 | 41.22 | 41.34 | 40.68 | 40.76 | 1,388,971 | -0.08(-0.20%) |
Dec 20, 2021 | 40.82 | 41.29 | 40.29 | 40.84 | 1,652,493 | -0.18(-0.44%) |
Dec 17, 2021 | 41.11 | 41.51 | 40.80 | 41.02 | 5,248,630 | -0.12(-0.29%) |
Dec 16, 2021 | 41.29 | 41.68 | 40.52 | 41.14 | 1,586,020 | -0.16(-0.40%) |
Dec 15, 2021 | 41.04 | 41.58 | 40.84 | 41.30 | 1,820,995 | +0.42(+1.02%) |
Dec 14, 2021 | 41.37 | 41.55 | 40.30 | 40.89 | 1,410,444 | -0.54(-1.31%) |
Dec 13, 2021 | 40.27 | 41.70 | 40.16 | 41.43 | 1,441,722 | +1.05(+2.61%) |
Dec 10, 2021 | 40.02 | 40.65 | 39.87 | 40.38 | 1,382,171 | +0.54(+1.34%) |
Dec 09, 2021 | 40.51 | 40.78 | 39.83 | 39.84 | 1,177,804 | -0.73(-1.81%) |
Dec 08, 2021 | 40.07 | 40.81 | 40.07 | 40.58 | 1,250,610 | +0.39(+0.97%) |
Dec 07, 2021 | 40.87 | 41.00 | 39.98 | 40.19 | 2,192,690 | -0.44(-1.07%) |
Dec 06, 2021 | 39.68 | 40.84 | 39.42 | 40.62 | 1,475,409 | +1.22(+3.08%) |
Dec 03, 2021 | 39.48 | 39.66 | 38.89 | 39.41 | 1,623,170 | +0.19(+0.49%) |
Dec 02, 2021 | 39.42 | 39.99 | 38.71 | 39.22 | 1,598,239 | -0.02(-0.05%) |
Dec 01, 2021 | 39.88 | 40.76 | 39.24 | 39.24 | 1,530,213 | -0.29(-0.73%) |
Nov 30, 2021 | 39.23 | 39.93 | 39.06 | 39.53 | 2,088,403 | +0.12(+0.30%) |
Nov 29, 2021 | 38.99 | 39.59 | 38.81 | 39.41 | 1,939,676 | +0.71(+1.83%) |
Nov 26, 2021 | 39.02 | 39.21 | 38.24 | 38.70 | 1,262,709 | -0.81(-2.06%) |
Nov 24, 2021 | 38.91 | 39.64 | 38.83 | 39.51 | 1,520,438 | +0.58(+1.49%) |
Nov 23, 2021 | 38.79 | 39.15 | 38.59 | 38.94 | 1,293,725 | +0.17(+0.44%) |
Nov 22, 2021 | 38.87 | 39.10 | 38.51 | 38.76 | 1,108,197 | +0.08(+0.21%) |
Nov 19, 2021 | 38.65 | 38.89 | 38.46 | 38.68 | 883,765 | -0.02(-0.05%) |
Nov 18, 2021 | 38.75 | 38.80 | 38.56 | 38.70 | 1,110,551 | -0.08(-0.21%) |
Nov 17, 2021 | 38.64 | 38.81 | 38.25 | 38.78 | 1,180,098 | +0.13(+0.33%) |
Nov 16, 2021 | 39.07 | 39.07 | 38.10 | 38.65 | 1,037,142 | -0.33(-0.86%) |
Nov 15, 2021 | 38.60 | 39.00 | 38.46 | 38.99 | 953,216 | +0.36(+0.94%) |
Nov 12, 2021 | 38.86 | 38.93 | 38.48 | 38.63 | 695,217 | -0.12(-0.30%) |
Nov 11, 2021 | 38.34 | 38.75 | 38.11 | 38.75 | 1,339,248 | +0.40(+1.04%) |
Nov 10, 2021 | 38.22 | 38.35 | 984,658 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.35 | 38.50 | 38.17 | 38.30 | 1,136,222 | -0.05(-0.12%) |
Nov 08, 2021 | 38.56 | 38.61 | 38.11 | 38.35 | 1,689,324 | +0.04(+0.09%) |
Nov 05, 2021 | 38.35 | 38.42 | 38.09 | 38.31 | 2,179,252 | +0.09(+0.24%) |
Nov 04, 2021 | 38.51 | 38.56 | 37.98 | 38.22 | 4,697,762 | -1.34(-3.38%) |
Nov 03, 2021 | 39.30 | 39.83 | 39.30 | 39.56 | 737,141 | +0.41(+1.04%) |
Nov 02, 2021 | 39.36 | 39.57 | 39.03 | 39.15 | 713,314 | -0.06(-0.16%) |
Nov 01, 2021 | 39.52 | 39.11 | 38.47 | 39.22 | 1,111,233 | -0.15(-0.39%) |
Oct 29, 2021 | 39.71 | 40.18 | 39.02 | 39.37 | 1,295,339 | -1.08(-2.66%) |
Oct 28, 2021 | 39.56 | 40.60 | 39.55 | 40.45 | 599,274 | +1.07(+2.71%) |
Oct 27, 2021 | 39.95 | 40.00 | 39.33 | 39.38 | 584,547 | -0.46(-1.15%) |
Oct 26, 2021 | 39.73 | 40.11 | 39.84 | 589,935 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.62 | 39.81 | 39.37 | 39.69 | 532,513 | +0.07(+0.18%) |
Oct 22, 2021 | 39.38 | 39.68 | 39.34 | 39.62 | 695,904 | +0.30(+0.76%) |
Oct 21, 2021 | 39.59 | 39.63 | 39.13 | 39.32 | 787,723 | -0.06(-0.16%) |
Oct 20, 2021 | 38.92 | 39.40 | 38.85 | 39.39 | 712,920 | +0.53(+1.37%) |
Oct 19, 2021 | 39.07 | 39.19 | 38.71 | 38.85 | 832,903 | -0.05(-0.14%) |
Oct 18, 2021 | 38.39 | 39.09 | 38.22 | 38.91 | 686,807 | +0.36(+0.94%) |
Oct 15, 2021 | 39.06 | 39.28 | 38.50 | 38.55 | 1,018,869 | -0.17(-0.44%) |
Oct 14, 2021 | 38.35 | 38.75 | 38.14 | 38.72 | 500,582 | +0.53(+1.39%) |
Oct 13, 2021 | 37.64 | 38.20 | 37.53 | 38.19 | 734,856 | +0.51(+1.34%) |
Oct 12, 2021 | 36.93 | 37.78 | 36.82 | 37.68 | 777,403 | +0.87(+2.35%) |
Oct 11, 2021 | 36.59 | 36.93 | 36.40 | 36.82 | 626,439 | +0.21(+0.57%) |
Oct 08, 2021 | 36.82 | 36.96 | 36.52 | 36.61 | 458,658 | -0.19(-0.51%) |
Oct 07, 2021 | 37.08 | 37.24 | 36.71 | 36.80 | 798,669 | -0.17(-0.46%) |
Oct 06, 2021 | 36.12 | 37.01 | 36.00 | 36.97 | 1,075,746 | +0.72(+1.99%) |
Oct 05, 2021 | 36.30 | 36.37 | 35.91 | 36.25 | 584,054 | +0.00(+0.00%) |
Oct 04, 2021 | 35.93 | 36.32 | 35.80 | 36.25 | 735,785 | +0.32(+0.90%) |