Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.05 | 43.73 | 42.96 | 43.45 | 691,354 | +0.43(+1.01%) |
Dec 30, 2021 | 43.35 | 43.43 | 42.95 | 43.02 | 1,257,947 | -0.28(-0.65%) |
Dec 29, 2021 | 42.93 | 43.41 | 42.60 | 43.30 | 869,972 | +0.60(+1.40%) |
Dec 28, 2021 | 42.11 | 42.76 | 41.92 | 42.70 | 753,249 | +0.62(+1.48%) |
Dec 27, 2021 | 41.26 | 42.08 | 41.23 | 42.08 | 961,826 | +1.00(+2.44%) |
Dec 23, 2021 | 41.00 | 41.27 | 40.86 | 41.07 | 687,421 | +0.19(+0.46%) |
Dec 22, 2021 | 40.67 | 41.09 | 40.51 | 40.88 | 1,179,424 | +0.27(+0.67%) |
Dec 21, 2021 | 41.07 | 41.19 | 40.54 | 40.61 | 1,393,957 | -0.08(-0.20%) |
Dec 20, 2021 | 40.68 | 41.14 | 40.15 | 40.70 | 1,658,425 | -0.18(-0.44%) |
Dec 17, 2021 | 40.97 | 41.36 | 40.65 | 40.88 | 5,267,471 | -0.12(-0.29%) |
Dec 16, 2021 | 41.15 | 41.53 | 40.38 | 40.99 | 1,591,714 | -0.16(-0.40%) |
Dec 15, 2021 | 40.89 | 41.43 | 40.70 | 41.16 | 1,827,532 | +0.42(+1.02%) |
Dec 14, 2021 | 41.22 | 41.40 | 40.15 | 40.74 | 1,415,507 | -0.54(-1.31%) |
Dec 13, 2021 | 40.13 | 41.55 | 40.02 | 41.28 | 1,446,897 | +1.05(+2.61%) |
Dec 10, 2021 | 39.87 | 40.51 | 39.72 | 40.23 | 1,387,133 | +0.53(+1.34%) |
Dec 09, 2021 | 40.37 | 40.63 | 39.68 | 39.70 | 1,182,032 | -0.73(-1.81%) |
Dec 08, 2021 | 39.93 | 40.67 | 39.93 | 40.43 | 1,255,100 | +0.39(+0.97%) |
Dec 07, 2021 | 40.72 | 40.85 | 39.84 | 40.04 | 2,200,561 | -0.43(-1.07%) |
Dec 06, 2021 | 39.54 | 40.70 | 39.28 | 40.48 | 1,480,706 | +1.21(+3.08%) |
Dec 03, 2021 | 39.34 | 39.52 | 38.75 | 39.27 | 1,628,997 | +0.19(+0.49%) |
Dec 02, 2021 | 39.28 | 39.85 | 38.57 | 39.08 | 1,603,976 | -0.02(-0.05%) |
Dec 01, 2021 | 39.74 | 40.61 | 39.10 | 39.10 | 1,535,706 | -0.29(-0.73%) |
Nov 30, 2021 | 39.09 | 39.79 | 38.92 | 39.38 | 2,095,900 | +0.12(+0.30%) |
Nov 29, 2021 | 38.85 | 39.45 | 38.67 | 39.27 | 1,946,639 | +0.71(+1.83%) |
Nov 26, 2021 | 38.88 | 39.07 | 38.10 | 38.56 | 1,267,242 | -0.81(-2.06%) |
Nov 24, 2021 | 38.77 | 39.49 | 38.69 | 39.37 | 1,525,896 | +0.58(+1.49%) |
Nov 23, 2021 | 38.65 | 39.01 | 38.45 | 38.80 | 1,298,369 | +0.17(+0.44%) |
Nov 22, 2021 | 38.73 | 38.96 | 38.37 | 38.62 | 1,112,175 | +0.08(+0.21%) |
Nov 19, 2021 | 38.51 | 38.75 | 38.33 | 38.54 | 886,938 | -0.02(-0.05%) |
Nov 18, 2021 | 38.62 | 38.66 | 38.43 | 38.56 | 1,114,537 | -0.08(-0.21%) |
Nov 17, 2021 | 38.50 | 38.67 | 38.12 | 38.64 | 1,184,334 | +0.13(+0.33%) |
Nov 16, 2021 | 38.93 | 38.93 | 37.97 | 38.52 | 1,040,865 | -0.33(-0.86%) |
Nov 15, 2021 | 38.46 | 38.86 | 38.32 | 38.85 | 956,638 | +0.36(+0.94%) |
Nov 12, 2021 | 38.72 | 38.79 | 38.35 | 38.49 | 697,713 | -0.12(-0.30%) |
Nov 11, 2021 | 38.20 | 38.61 | 37.98 | 38.61 | 1,344,055 | +0.40(+1.04%) |
Nov 10, 2021 | 38.08 | 38.21 | 988,192 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.21 | 38.36 | 38.03 | 38.17 | 1,140,301 | -0.05(-0.12%) |
Nov 08, 2021 | 38.43 | 38.47 | 37.98 | 38.21 | 1,695,388 | +0.04(+0.09%) |
Nov 05, 2021 | 38.21 | 38.28 | 37.96 | 38.17 | 2,187,075 | +0.09(+0.24%) |
Nov 04, 2021 | 38.37 | 38.43 | 37.85 | 38.08 | 4,714,626 | -1.33(-3.38%) |
Nov 03, 2021 | 39.16 | 39.68 | 39.16 | 39.42 | 739,787 | +0.41(+1.04%) |
Nov 02, 2021 | 39.22 | 39.43 | 38.90 | 39.01 | 715,875 | -0.06(-0.16%) |
Nov 01, 2021 | 39.38 | 38.97 | 38.34 | 39.08 | 1,115,222 | -0.15(-0.39%) |
Oct 29, 2021 | 39.57 | 40.04 | 38.88 | 39.23 | 1,299,989 | -1.07(-2.66%) |
Oct 28, 2021 | 39.42 | 40.45 | 39.41 | 40.30 | 601,425 | +1.06(+2.71%) |
Oct 27, 2021 | 39.80 | 39.86 | 39.19 | 39.24 | 586,645 | -0.46(-1.15%) |
Oct 26, 2021 | 39.59 | 39.96 | 39.70 | 592,053 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.48 | 39.67 | 39.23 | 39.55 | 534,425 | +0.07(+0.18%) |
Oct 22, 2021 | 39.24 | 39.54 | 39.20 | 39.48 | 698,402 | +0.30(+0.76%) |
Oct 21, 2021 | 39.44 | 39.48 | 38.99 | 39.18 | 790,551 | -0.06(-0.16%) |
Oct 20, 2021 | 38.78 | 39.26 | 38.71 | 39.25 | 715,479 | +0.53(+1.37%) |
Oct 19, 2021 | 38.93 | 39.05 | 38.57 | 38.72 | 835,893 | -0.05(-0.14%) |
Oct 18, 2021 | 38.26 | 38.95 | 38.08 | 38.77 | 689,272 | +0.36(+0.94%) |
Oct 15, 2021 | 38.92 | 39.14 | 38.37 | 38.41 | 1,022,527 | -0.17(-0.44%) |
Oct 14, 2021 | 38.21 | 38.61 | 38.00 | 38.58 | 502,379 | +0.53(+1.39%) |
Oct 13, 2021 | 37.50 | 38.06 | 37.39 | 38.05 | 737,494 | +0.50(+1.34%) |
Oct 12, 2021 | 36.80 | 37.65 | 36.68 | 37.55 | 780,194 | +0.86(+2.35%) |
Oct 11, 2021 | 36.46 | 36.80 | 36.27 | 36.68 | 628,687 | +0.21(+0.57%) |
Oct 08, 2021 | 36.68 | 36.83 | 36.39 | 36.48 | 460,304 | -0.19(-0.51%) |
Oct 07, 2021 | 36.95 | 37.11 | 36.58 | 36.67 | 801,536 | -0.17(-0.46%) |
Oct 06, 2021 | 35.99 | 36.88 | 35.88 | 36.84 | 1,079,607 | +0.72(+1.99%) |
Oct 05, 2021 | 36.17 | 36.24 | 35.78 | 36.12 | 586,151 | +0.00(+0.00%) |
Oct 04, 2021 | 35.80 | 36.19 | 35.67 | 36.12 | 738,426 | +0.32(+0.90%) |