Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.82 | 41.37 | 39.76 | 40.70 | 240,093 | +0.27(+0.66%) |
Dec 30, 2021 | 40.98 | 41.68 | 40.20 | 40.43 | 355,591 | -0.72(-1.76%) |
Dec 29, 2021 | 40.79 | 41.41 | 40.46 | 41.16 | 303,549 | +0.31(+0.77%) |
Dec 28, 2021 | 41.28 | 41.80 | 40.59 | 40.84 | 377,683 | -0.67(-1.61%) |
Dec 27, 2021 | 39.57 | 41.56 | 39.35 | 41.51 | 474,585 | +1.82(+4.59%) |
Dec 23, 2021 | 40.06 | 40.75 | 39.51 | 39.69 | 549,293 | +0.25(+0.63%) |
Dec 22, 2021 | 38.75 | 40.24 | 38.72 | 39.44 | 538,798 | +0.36(+0.93%) |
Dec 21, 2021 | 37.58 | 39.15 | 37.39 | 39.08 | 716,003 | +2.27(+6.16%) |
Dec 20, 2021 | 38.94 | 39.31 | 34.90 | 36.81 | 1,939,530 | -3.64(-9.00%) |
Dec 17, 2021 | 39.81 | 40.53 | 37.91 | 40.45 | 3,231,148 | +0.23(+0.57%) |
Dec 16, 2021 | 40.78 | 41.91 | 40.20 | 40.22 | 739,129 | -0.33(-0.82%) |
Dec 15, 2021 | 40.06 | 40.92 | 39.06 | 40.56 | 842,449 | +0.30(+0.73%) |
Dec 14, 2021 | 40.13 | 41.15 | 39.65 | 40.26 | 779,200 | -0.45(-1.10%) |
Dec 13, 2021 | 42.54 | 42.81 | 40.68 | 40.71 | 700,256 | -1.94(-4.56%) |
Dec 10, 2021 | 42.99 | 43.39 | 42.15 | 42.65 | 689,790 | -0.02(-0.04%) |
Dec 09, 2021 | 42.41 | 42.89 | 41.84 | 42.67 | 850,813 | -0.14(-0.33%) |
Dec 08, 2021 | 41.38 | 43.40 | 40.99 | 42.82 | 761,667 | +1.34(+3.24%) |
Dec 07, 2021 | 41.43 | 42.19 | 41.23 | 41.47 | 671,288 | +0.63(+1.54%) |
Dec 06, 2021 | 39.42 | 41.17 | 38.75 | 40.84 | 593,497 | +2.20(+5.70%) |
Dec 03, 2021 | 40.12 | 40.12 | 38.02 | 38.64 | 592,185 | -0.59(-1.51%) |
Dec 02, 2021 | 37.98 | 39.52 | 37.07 | 39.23 | 654,744 | +1.19(+3.13%) |
Dec 01, 2021 | 38.17 | 40.42 | 38.00 | 38.04 | 671,370 | +0.81(+2.18%) |
Nov 30, 2021 | 37.47 | 38.24 | 36.92 | 37.23 | 839,082 | -0.77(-2.03%) |
Nov 29, 2021 | 39.34 | 39.64 | 37.22 | 38.00 | 510,466 | -0.28(-0.74%) |
Nov 26, 2021 | 38.71 | 38.75 | 37.15 | 38.29 | 373,100 | -2.12(-5.24%) |
Nov 24, 2021 | 39.17 | 40.76 | 39.17 | 40.40 | 332,263 | +0.75(+1.89%) |
Nov 23, 2021 | 39.72 | 40.92 | 39.45 | 39.65 | 607,430 | +0.26(+0.65%) |
Nov 22, 2021 | 38.33 | 40.24 | 38.33 | 39.40 | 407,751 | +0.93(+2.42%) |
Nov 19, 2021 | 39.29 | 39.91 | 38.38 | 38.47 | 1,230,185 | -1.77(-4.41%) |
Nov 18, 2021 | 40.65 | 40.39 | 40.19 | 40.24 | 443,537 | -0.49(-1.21%) |
Nov 17, 2021 | 41.47 | 42.10 | 40.69 | 40.74 | 547,946 | -1.08(-2.59%) |
Nov 16, 2021 | 42.13 | 42.21 | 41.17 | 41.82 | 807,697 | -0.28(-0.68%) |
Nov 15, 2021 | 41.13 | 42.54 | 40.15 | 42.10 | 428,155 | +0.87(+2.12%) |
Nov 12, 2021 | 42.67 | 42.70 | 41.01 | 41.23 | 586,927 | -1.82(-4.23%) |
Nov 11, 2021 | 43.28 | 44.46 | 42.13 | 43.05 | 1,449,951 | +1.02(+2.42%) |
Nov 10, 2021 | 42.98 | 42.04 | 675,207 | -1.11(-2.57%) | ||
Nov 09, 2021 | 43.29 | 43.61 | 42.11 | 43.15 | 540,795 | -0.43(-0.98%) |
Nov 08, 2021 | 43.88 | 44.37 | 42.98 | 43.57 | 462,875 | +0.10(+0.24%) |
Nov 05, 2021 | 43.32 | 44.10 | 42.94 | 43.47 | 573,709 | +0.83(+1.94%) |
Nov 04, 2021 | 43.87 | 44.20 | 42.28 | 42.64 | 473,039 | -0.33(-0.77%) |
Nov 03, 2021 | 42.52 | 43.42 | 42.30 | 42.98 | 496,752 | -0.26(-0.59%) |
Nov 02, 2021 | 43.28 | 43.73 | 42.80 | 43.23 | 341,635 | -0.43(-0.98%) |
Nov 01, 2021 | 44.11 | 44.21 | 43.34 | 43.66 | 487,798 | -0.11(-0.26%) |
Oct 29, 2021 | 42.31 | 44.27 | 42.31 | 43.77 | 1,211,433 | +1.51(+3.57%) |
Oct 28, 2021 | 40.73 | 42.48 | 40.73 | 42.26 | 500,931 | +1.41(+3.46%) |
Oct 27, 2021 | 41.74 | 42.30 | 40.77 | 40.85 | 369,228 | -1.37(-3.24%) |
Oct 26, 2021 | 42.26 | 42.22 | 746,875 | -0.08(-0.18%) | ||
Oct 25, 2021 | 42.09 | 42.70 | 41.13 | 42.29 | 1,093,951 | +0.93(+2.25%) |
Oct 22, 2021 | 42.09 | 42.61 | 40.99 | 41.36 | 786,072 | -0.33(-0.80%) |
Oct 21, 2021 | 42.10 | 42.60 | 38.90 | 41.69 | 1,338,867 | -0.57(-1.35%) |
Oct 20, 2021 | 40.11 | 43.10 | 40.09 | 42.26 | 1,474,717 | +1.86(+4.60%) |
Oct 19, 2021 | 40.21 | 40.64 | 39.63 | 40.40 | 560,130 | +0.01(+0.02%) |
Oct 18, 2021 | 40.63 | 41.01 | 39.99 | 40.39 | 1,244,051 | +0.08(+0.19%) |
Oct 15, 2021 | 41.49 | 41.49 | 40.22 | 40.32 | 619,086 | -0.38(-0.93%) |
Oct 14, 2021 | 41.00 | 41.31 | 40.27 | 40.70 | 607,767 | +0.44(+1.08%) |
Oct 13, 2021 | 38.42 | 40.63 | 38.42 | 40.26 | 1,276,388 | +1.44(+3.72%) |
Oct 12, 2021 | 38.11 | 38.89 | 37.78 | 38.82 | 301,195 | +0.50(+1.31%) |
Oct 11, 2021 | 38.74 | 39.28 | 38.26 | 38.32 | 341,117 | +0.04(+0.10%) |
Oct 08, 2021 | 38.75 | 39.22 | 38.19 | 38.28 | 404,392 | -0.45(-1.15%) |
Oct 07, 2021 | 37.40 | 38.93 | 36.97 | 38.72 | 753,911 | +1.48(+3.97%) |
Oct 06, 2021 | 38.26 | 38.73 | 36.48 | 37.24 | 940,281 | -1.96(-5.01%) |
Oct 05, 2021 | 39.10 | 39.59 | 38.39 | 39.21 | 2,027,708 | +0.34(+0.88%) |
Oct 04, 2021 | 39.86 | 40.47 | 38.80 | 38.87 | 1,192,085 | -0.93(-2.34%) |