Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.76 | 42.29 | 41.48 | 41.88 | 160,285 | +0.04(+0.10%) |
Dec 30, 2021 | 42.11 | 42.28 | 41.66 | 41.84 | 172,245 | -0.38(-0.89%) |
Dec 29, 2021 | 41.55 | 42.37 | 41.31 | 42.21 | 227,996 | +0.87(+2.09%) |
Dec 28, 2021 | 41.08 | 41.50 | 40.75 | 41.35 | 213,373 | +0.37(+0.91%) |
Dec 27, 2021 | 40.21 | 41.04 | 39.67 | 40.98 | 220,651 | +0.88(+2.21%) |
Dec 23, 2021 | 40.16 | 40.61 | 39.79 | 40.09 | 140,507 | +0.19(+0.49%) |
Dec 22, 2021 | 39.72 | 40.01 | 39.23 | 39.90 | 246,344 | +0.30(+0.77%) |
Dec 21, 2021 | 39.22 | 39.90 | 39.17 | 39.59 | 413,838 | +0.67(+1.72%) |
Dec 20, 2021 | 38.92 | 39.25 | 38.19 | 38.92 | 395,538 | -0.32(-0.82%) |
Dec 17, 2021 | 40.39 | 40.75 | 39.10 | 39.25 | 1,325,144 | -1.23(-3.05%) |
Dec 16, 2021 | 41.68 | 41.69 | 40.32 | 40.48 | 419,097 | -0.91(-2.21%) |
Dec 15, 2021 | 41.51 | 41.75 | 41.07 | 41.39 | 412,665 | +0.03(+0.07%) |
Dec 14, 2021 | 41.36 | 42.18 | 41.17 | 41.36 | 167,859 | -0.32(-0.76%) |
Dec 13, 2021 | 41.87 | 42.17 | 41.19 | 41.68 | 260,899 | -0.14(-0.34%) |
Dec 10, 2021 | 41.37 | 42.04 | 41.10 | 41.83 | 217,105 | +0.65(+1.57%) |
Dec 09, 2021 | 40.95 | 41.58 | 40.82 | 41.18 | 165,831 | +0.01(+0.04%) |
Dec 08, 2021 | 41.32 | 41.46 | 40.68 | 41.16 | 174,783 | -0.05(-0.13%) |
Dec 07, 2021 | 41.44 | 42.20 | 41.07 | 41.22 | 259,887 | +0.12(+0.30%) |
Dec 06, 2021 | 39.88 | 41.57 | 39.35 | 41.10 | 433,424 | +1.69(+4.28%) |
Dec 03, 2021 | 39.33 | 40.11 | 38.85 | 39.41 | 266,526 | +0.29(+0.75%) |
Dec 02, 2021 | 38.25 | 39.24 | 37.76 | 39.12 | 218,674 | +1.09(+2.86%) |
Dec 01, 2021 | 39.84 | 39.88 | 37.99 | 38.03 | 437,817 | -0.58(-1.51%) |
Nov 30, 2021 | 39.92 | 40.63 | 38.25 | 38.61 | 605,363 | -1.71(-4.24%) |
Nov 29, 2021 | 41.11 | 41.22 | 40.14 | 40.32 | 467,614 | -0.32(-0.78%) |
Nov 26, 2021 | 40.77 | 41.20 | 40.43 | 40.64 | 268,217 | -1.25(-2.98%) |
Nov 24, 2021 | 41.93 | 42.16 | 41.67 | 41.89 | 179,171 | -0.25(-0.60%) |
Nov 23, 2021 | 42.23 | 42.58 | 41.73 | 42.14 | 342,370 | -0.16(-0.37%) |
Nov 22, 2021 | 41.77 | 42.84 | 41.44 | 42.29 | 270,712 | +0.80(+1.92%) |
Nov 19, 2021 | 41.38 | 41.75 | 40.91 | 41.50 | 527,904 | +0.06(+0.15%) |
Nov 18, 2021 | 42.90 | 42.90 | 41.20 | 41.43 | 632,303 | -1.35(-3.16%) |
Nov 17, 2021 | 42.94 | 43.24 | 42.57 | 42.79 | 308,781 | -0.37(-0.86%) |
Nov 16, 2021 | 42.38 | 43.23 | 42.14 | 43.16 | 316,079 | +0.67(+1.58%) |
Nov 15, 2021 | 42.05 | 42.57 | 41.66 | 42.49 | 320,621 | +0.39(+0.93%) |
Nov 12, 2021 | 41.25 | 42.47 | 41.14 | 42.09 | 409,042 | +0.81(+1.95%) |
Nov 11, 2021 | 40.66 | 41.33 | 40.38 | 41.29 | 254,009 | +0.67(+1.64%) |
Nov 10, 2021 | 40.89 | 40.62 | 203,888 | -0.48(-1.16%) | ||
Nov 09, 2021 | 41.38 | 41.76 | 41.02 | 41.10 | 241,891 | -0.44(-1.06%) |
Nov 08, 2021 | 41.36 | 41.86 | 41.02 | 41.54 | 278,573 | +0.36(+0.87%) |
Nov 05, 2021 | 42.20 | 42.83 | 40.97 | 41.18 | 553,184 | -0.57(-1.36%) |
Nov 04, 2021 | 41.33 | 41.86 | 41.30 | 41.75 | 349,203 | +0.59(+1.44%) |
Nov 03, 2021 | 40.00 | 41.25 | 39.35 | 41.16 | 240,464 | +1.22(+3.06%) |
Nov 02, 2021 | 40.62 | 40.80 | 39.86 | 39.94 | 244,761 | -0.70(-1.72%) |
Nov 01, 2021 | 39.16 | 40.74 | 39.06 | 40.64 | 391,020 | +1.58(+4.05%) |
Oct 29, 2021 | 39.77 | 38.77 | 39.06 | 472,152 | -0.19(-0.48%) | |
Oct 28, 2021 | 38.42 | 39.50 | 38.40 | 39.25 | 419,080 | +0.91(+2.37%) |
Oct 27, 2021 | 38.62 | 39.22 | 38.30 | 38.34 | 404,484 | -0.36(-0.92%) |
Oct 26, 2021 | 39.00 | 38.69 | 374,645 | -0.17(-0.44%) | ||
Oct 25, 2021 | 39.10 | 39.25 | 38.76 | 38.86 | 396,435 | +0.21(+0.54%) |
Oct 22, 2021 | 37.61 | 38.79 | 37.53 | 38.65 | 333,711 | +1.15(+3.06%) |
Oct 21, 2021 | 37.18 | 37.59 | 37.16 | 37.51 | 237,547 | +0.42(+1.14%) |
Oct 20, 2021 | 36.63 | 37.13 | 36.37 | 37.08 | 359,360 | +0.64(+1.76%) |
Oct 19, 2021 | 36.65 | 36.95 | 36.04 | 36.44 | 430,044 | +0.02(+0.05%) |
Oct 18, 2021 | 35.98 | 36.90 | 35.98 | 36.42 | 205,564 | +0.22(+0.60%) |
Oct 15, 2021 | 36.69 | 36.93 | 35.95 | 36.20 | 627,791 | +0.31(+0.86%) |
Oct 14, 2021 | 35.79 | 36.16 | 35.73 | 35.90 | 163,828 | +0.37(+1.05%) |
Oct 13, 2021 | 35.46 | 35.61 | 35.15 | 35.52 | 146,558 | -0.01(-0.03%) |
Oct 12, 2021 | 35.10 | 35.57 | 35.00 | 35.53 | 197,769 | +0.48(+1.38%) |
Oct 11, 2021 | 35.21 | 35.33 | 35.00 | 35.05 | 92,939 | -0.12(-0.34%) |
Oct 08, 2021 | 35.39 | 35.61 | 34.89 | 35.17 | 216,654 | -0.29(-0.81%) |
Oct 07, 2021 | 35.78 | 35.99 | 35.38 | 35.46 | 308,201 | -0.01(-0.04%) |
Oct 06, 2021 | 34.85 | 35.50 | 34.64 | 35.47 | 217,803 | +0.27(+0.78%) |
Oct 05, 2021 | 35.00 | 35.50 | 34.72 | 35.20 | 300,050 | +0.39(+1.13%) |
Oct 04, 2021 | 34.41 | 34.88 | 34.03 | 34.81 | 297,435 | +0.39(+1.13%) |