Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.75 | 43.23 | 42.56 | 42.97 | 625,402 | +0.17(+0.40%) |
Dec 30, 2021 | 43.54 | 43.65 | 42.72 | 42.80 | 560,746 | -0.56(-1.29%) |
Dec 29, 2021 | 42.91 | 43.55 | 42.87 | 43.36 | 1,192,993 | +0.42(+0.98%) |
Dec 28, 2021 | 42.28 | 43.47 | 42.28 | 42.93 | 1,496,328 | +0.50(+1.18%) |
Dec 27, 2021 | 41.84 | 42.45 | 41.69 | 42.43 | 1,145,451 | +0.72(+1.73%) |
Dec 23, 2021 | 41.95 | 42.09 | 41.53 | 41.71 | 679,515 | +0.03(+0.07%) |
Dec 22, 2021 | 40.14 | 41.70 | 39.98 | 41.68 | 1,013,466 | +1.37(+3.41%) |
Dec 21, 2021 | 39.52 | 40.33 | 39.43 | 40.31 | 1,009,691 | +1.33(+3.40%) |
Dec 20, 2021 | 39.72 | 39.96 | 38.31 | 38.98 | 1,373,732 | -1.34(-3.31%) |
Dec 17, 2021 | 41.10 | 41.42 | 40.14 | 40.32 | 3,232,546 | -1.15(-2.78%) |
Dec 16, 2021 | 41.99 | 42.31 | 41.36 | 41.47 | 1,151,806 | -0.96(-2.26%) |
Dec 15, 2021 | 41.79 | 42.58 | 41.50 | 42.43 | 1,433,490 | +0.85(+2.06%) |
Dec 14, 2021 | 41.70 | 42.13 | 41.17 | 41.58 | 1,490,462 | -0.56(-1.32%) |
Dec 13, 2021 | 43.86 | 44.03 | 41.90 | 42.13 | 1,350,569 | -0.72(-1.68%) |
Dec 10, 2021 | 42.59 | 42.88 | 42.11 | 42.86 | 899,349 | +0.67(+1.59%) |
Dec 09, 2021 | 42.34 | 43.18 | 42.04 | 42.18 | 1,088,572 | -0.40(-0.95%) |
Dec 08, 2021 | 42.73 | 43.08 | 42.18 | 42.59 | 1,309,256 | +0.20(+0.48%) |
Dec 07, 2021 | 42.95 | 43.09 | 42.11 | 42.38 | 1,115,787 | -0.18(-0.43%) |
Dec 06, 2021 | 41.18 | 42.87 | 40.81 | 42.57 | 1,668,430 | +2.02(+4.98%) |
Dec 03, 2021 | 40.80 | 40.91 | 39.91 | 40.55 | 1,939,786 | +0.12(+0.31%) |
Dec 02, 2021 | 38.77 | 40.67 | 38.30 | 40.43 | 1,697,661 | +2.15(+5.62%) |
Dec 01, 2021 | 39.24 | 39.99 | 38.26 | 38.27 | 1,298,901 | -0.14(-0.38%) |
Nov 30, 2021 | 39.63 | 40.33 | 38.26 | 38.42 | 2,164,350 | -1.42(-3.57%) |
Nov 29, 2021 | 40.89 | 41.02 | 39.57 | 39.84 | 1,305,168 | -0.69(-1.71%) |
Nov 26, 2021 | 41.04 | 41.55 | 39.92 | 40.53 | 840,619 | -1.30(-3.10%) |
Nov 24, 2021 | 42.11 | 42.41 | 41.81 | 41.83 | 1,071,387 | -0.41(-0.98%) |
Nov 23, 2021 | 40.97 | 42.35 | 40.58 | 42.24 | 1,651,194 | +1.27(+3.09%) |
Nov 22, 2021 | 42.27 | 42.36 | 40.95 | 40.97 | 1,595,650 | -0.81(-1.93%) |
Nov 19, 2021 | 42.14 | 43.05 | 41.71 | 41.78 | 1,960,599 | -0.60(-1.41%) |
Nov 18, 2021 | 42.28 | 42.44 | 42.11 | 42.38 | 1,180,372 | +0.29(+0.68%) |
Nov 17, 2021 | 41.82 | 42.16 | 41.24 | 42.09 | 1,198,832 | +0.38(+0.92%) |
Nov 16, 2021 | 40.45 | 41.97 | 40.39 | 41.70 | 1,797,369 | +1.11(+2.75%) |
Nov 15, 2021 | 41.04 | 41.04 | 40.43 | 40.59 | 1,190,816 | -0.38(-0.94%) |
Nov 12, 2021 | 40.42 | 41.01 | 40.17 | 40.97 | 1,256,014 | +0.73(+1.81%) |
Nov 11, 2021 | 40.11 | 40.45 | 39.95 | 40.24 | 920,372 | +0.40(+1.01%) |
Nov 10, 2021 | 40.61 | 39.67 | 39.84 | 1,104,464 | -1.10(-2.70%) | |
Nov 09, 2021 | 40.59 | 41.46 | 40.52 | 40.94 | 1,526,187 | +0.74(+1.84%) |
Nov 08, 2021 | 40.67 | 40.79 | 39.87 | 40.20 | 772,870 | -0.38(-0.94%) |
Nov 05, 2021 | 40.33 | 40.87 | 40.10 | 40.59 | 867,118 | +0.86(+2.17%) |
Nov 04, 2021 | 40.11 | 40.57 | 39.55 | 39.73 | 995,002 | -0.05(-0.12%) |
Nov 03, 2021 | 39.08 | 40.48 | 38.84 | 39.77 | 1,112,541 | +0.82(+2.11%) |
Nov 02, 2021 | 39.89 | 39.89 | 38.62 | 38.95 | 1,210,521 | -0.87(-2.19%) |
Nov 01, 2021 | 38.37 | 39.83 | 38.54 | 39.82 | 1,412,129 | +1.39(+3.61%) |
Oct 29, 2021 | 38.46 | 38.87 | 38.27 | 38.43 | 925,774 | -0.11(-0.27%) |
Oct 28, 2021 | 38.49 | 38.77 | 38.37 | 38.54 | 755,265 | +0.22(+0.57%) |
Oct 27, 2021 | 38.85 | 39.99 | 38.31 | 38.32 | 1,479,647 | -0.31(-0.79%) |
Oct 26, 2021 | 39.46 | 38.62 | 966,983 | -0.62(-1.59%) | ||
Oct 25, 2021 | 39.14 | 39.81 | 39.09 | 39.25 | 1,244,840 | -0.10(-0.24%) |
Oct 22, 2021 | 39.24 | 39.94 | 39.05 | 39.34 | 948,589 | +0.24(+0.61%) |
Oct 21, 2021 | 39.21 | 39.32 | 38.85 | 39.10 | 826,577 | -0.07(-0.17%) |
Oct 20, 2021 | 38.48 | 39.41 | 38.37 | 39.17 | 1,201,575 | +0.72(+1.87%) |
Oct 19, 2021 | 38.68 | 38.85 | 38.17 | 38.45 | 913,495 | -0.14(-0.37%) |
Oct 18, 2021 | 37.95 | 38.72 | 37.62 | 38.60 | 1,397,508 | +0.41(+1.08%) |
Oct 15, 2021 | 39.17 | 39.25 | 38.17 | 38.18 | 1,369,596 | -0.58(-1.51%) |
Oct 14, 2021 | 37.65 | 38.82 | 37.42 | 38.77 | 1,913,674 | +1.31(+3.50%) |
Oct 13, 2021 | 37.20 | 37.72 | 36.96 | 37.46 | 1,381,258 | +0.34(+0.90%) |
Oct 12, 2021 | 36.83 | 37.32 | 36.70 | 37.12 | 1,137,448 | +0.39(+1.07%) |
Oct 11, 2021 | 36.94 | 37.33 | 36.72 | 36.73 | 1,286,629 | -0.51(-1.36%) |
Oct 08, 2021 | 37.72 | 37.96 | 37.21 | 37.24 | 892,779 | -0.39(-1.04%) |
Oct 07, 2021 | 37.64 | 38.18 | 37.52 | 37.63 | 1,172,937 | +0.24(+0.64%) |
Oct 06, 2021 | 36.71 | 37.55 | 36.56 | 37.39 | 888,364 | +0.37(+1.01%) |
Oct 05, 2021 | 37.25 | 37.50 | 36.79 | 37.02 | 811,341 | -0.07(-0.18%) |
Oct 04, 2021 | 36.95 | 37.41 | 36.75 | 37.08 | 1,045,405 | -0.10(-0.26%) |