Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.17 | 39.32 | 38.99 | 39.27 | 6,564,522 | +0.12(+0.30%) |
Dec 30, 2021 | 39.38 | 39.46 | 39.12 | 39.16 | 4,892,152 | -0.12(-0.32%) |
Dec 29, 2021 | 39.21 | 39.41 | 39.14 | 39.28 | 8,374,115 | +0.02(+0.04%) |
Dec 28, 2021 | 38.73 | 39.29 | 38.73 | 39.27 | 6,584,814 | +0.49(+1.26%) |
Dec 27, 2021 | 38.49 | 38.81 | 38.35 | 38.78 | 6,861,421 | +0.07(+0.19%) |
Dec 23, 2021 | 38.78 | 39.08 | 38.62 | 38.70 | 9,086,831 | -0.15(-0.38%) |
Dec 22, 2021 | 38.84 | 38.93 | 37.96 | 38.85 | 9,649,477 | +0.01(+0.02%) |
Dec 21, 2021 | 39.18 | 39.36 | 38.76 | 38.84 | 11,194,581 | -0.28(-0.71%) |
Dec 20, 2021 | 38.97 | 39.27 | 38.66 | 39.12 | 13,540,829 | -0.11(-0.29%) |
Dec 17, 2021 | 38.49 | 39.71 | 38.26 | 39.23 | 33,382,126 | +0.73(+1.90%) |
Dec 16, 2021 | 37.47 | 38.73 | 37.45 | 38.50 | 15,571,954 | +1.13(+3.02%) |
Dec 15, 2021 | 37.04 | 37.48 | 37.00 | 37.37 | 10,332,367 | +0.46(+1.23%) |
Dec 14, 2021 | 36.80 | 37.20 | 36.70 | 36.92 | 13,220,828 | +0.03(+0.09%) |
Dec 13, 2021 | 36.62 | 37.00 | 36.35 | 36.88 | 8,511,376 | +0.22(+0.60%) |
Dec 10, 2021 | 36.59 | 36.85 | 36.43 | 36.66 | 7,819,904 | +0.41(+1.12%) |
Dec 09, 2021 | 36.00 | 36.39 | 35.88 | 36.26 | 9,411,694 | +0.06(+0.16%) |
Dec 08, 2021 | 36.24 | 36.47 | 35.94 | 36.20 | 7,868,404 | +0.02(+0.07%) |
Dec 07, 2021 | 36.14 | 36.42 | 35.98 | 36.18 | 8,952,031 | +0.05(+0.14%) |
Dec 06, 2021 | 35.95 | 36.40 | 35.85 | 36.13 | 8,644,120 | +0.41(+1.16%) |
Dec 03, 2021 | 35.40 | 35.74 | 35.18 | 35.71 | 10,612,165 | +0.58(+1.64%) |
Dec 02, 2021 | 35.21 | 35.42 | 35.02 | 35.14 | 9,827,512 | +0.18(+0.51%) |
Dec 01, 2021 | 35.11 | 35.72 | 34.94 | 34.96 | 10,190,646 | +0.28(+0.82%) |
Nov 30, 2021 | 34.99 | 35.03 | 34.70 | 34.67 | 14,020,882 | -0.68(-1.93%) |
Nov 29, 2021 | 35.72 | 35.77 | 35.17 | 35.35 | 9,435,645 | -0.21(-0.59%) |
Nov 26, 2021 | 35.48 | 35.65 | 35.18 | 35.57 | 6,148,074 | -0.28(-0.77%) |
Nov 24, 2021 | 35.87 | 36.16 | 35.80 | 35.84 | 6,486,107 | -0.13(-0.36%) |
Nov 23, 2021 | 35.78 | 36.11 | 35.72 | 35.97 | 5,967,969 | +0.20(+0.57%) |
Nov 22, 2021 | 35.49 | 36.33 | 35.47 | 35.77 | 9,659,000 | +0.48(+1.36%) |
Nov 19, 2021 | 35.70 | 35.71 | 35.22 | 35.29 | 12,981,226 | -0.50(-1.39%) |
Nov 18, 2021 | 36.05 | 35.79 | 35.61 | 35.79 | 7,613,526 | -0.33(-0.92%) |
Nov 17, 2021 | 36.14 | 36.40 | 35.94 | 36.12 | 9,538,606 | -0.02(-0.07%) |
Nov 16, 2021 | 36.70 | 36.81 | 36.03 | 36.14 | 10,933,582 | -0.61(-1.66%) |
Nov 15, 2021 | 36.64 | 36.94 | 36.62 | 36.75 | 7,970,187 | +0.23(+0.62%) |
Nov 12, 2021 | 36.66 | 36.86 | 36.48 | 36.53 | 6,242,256 | +0.02(+0.04%) |
Nov 11, 2021 | 36.35 | 36.67 | 36.35 | 36.51 | 5,261,076 | -0.20(-0.55%) |
Nov 10, 2021 | 36.40 | 36.31 | 36.71 | 7,941,236 | +0.29(+0.80%) | |
Nov 09, 2021 | 36.69 | 36.76 | 36.14 | 36.42 | 9,820,990 | -0.23(-0.62%) |
Nov 08, 2021 | 36.75 | 36.89 | 36.55 | 36.65 | 7,209,601 | -0.11(-0.29%) |
Nov 05, 2021 | 36.52 | 36.83 | 36.51 | 36.75 | 7,222,632 | +0.48(+1.32%) |
Nov 04, 2021 | 36.43 | 36.52 | 35.96 | 36.27 | 8,332,306 | -0.28(-0.78%) |
Nov 03, 2021 | 35.87 | 36.57 | 35.83 | 36.56 | 8,289,055 | +0.66(+1.83%) |
Nov 02, 2021 | 35.86 | 36.16 | 35.69 | 35.90 | 13,211,475 | +0.08(+0.23%) |
Nov 01, 2021 | 35.95 | 36.19 | 35.77 | 35.82 | 11,289,007 | -0.05(-0.14%) |
Oct 29, 2021 | 36.01 | 36.31 | 35.85 | 35.87 | 16,460,644 | -0.38(-1.05%) |
Oct 28, 2021 | 37.65 | 38.01 | 36.03 | 36.25 | 27,721,298 | -2.37(-6.15%) |
Oct 27, 2021 | 39.23 | 39.29 | 38.45 | 38.62 | 6,790,293 | -0.50(-1.27%) |
Oct 26, 2021 | 38.99 | 39.27 | 39.12 | 4,876,865 | +0.13(+0.33%) | |
Oct 25, 2021 | 39.40 | 39.52 | 38.83 | 38.99 | 9,286,631 | -0.22(-0.56%) |
Oct 22, 2021 | 39.44 | 39.53 | 39.20 | 39.21 | 11,503,251 | -0.01(-0.02%) |
Oct 21, 2021 | 39.19 | 39.44 | 39.08 | 39.22 | 5,001,113 | -0.16(-0.41%) |
Oct 20, 2021 | 38.95 | 39.44 | 38.90 | 39.38 | 6,027,481 | +0.43(+1.11%) |
Oct 19, 2021 | 39.21 | 39.32 | 38.83 | 38.95 | 6,031,365 | -0.19(-0.48%) |
Oct 18, 2021 | 39.35 | 39.44 | 39.11 | 39.14 | 4,734,697 | -0.46(-1.17%) |
Oct 15, 2021 | 39.78 | 39.84 | 39.49 | 39.60 | 7,310,128 | +0.02(+0.06%) |
Oct 14, 2021 | 39.09 | 39.62 | 39.08 | 39.57 | 6,784,562 | +0.61(+1.56%) |
Oct 13, 2021 | 38.35 | 39.22 | 38.05 | 38.96 | 9,151,316 | +0.63(+1.63%) |
Oct 12, 2021 | 38.66 | 39.21 | 38.13 | 38.34 | 13,911,173 | +0.36(+0.94%) |
Oct 11, 2021 | 37.98 | 38.37 | 37.81 | 37.98 | 5,371,522 | -0.02(-0.04%) |
Oct 08, 2021 | 37.89 | 38.19 | 37.81 | 38.00 | 5,339,450 | +0.20(+0.54%) |
Oct 07, 2021 | 37.98 | 38.37 | 37.73 | 37.79 | 6,018,661 | +0.02(+0.06%) |
Oct 06, 2021 | 37.24 | 37.87 | 37.17 | 37.77 | 6,729,453 | +0.23(+0.61%) |
Oct 05, 2021 | 37.84 | 37.91 | 37.53 | 37.54 | 9,172,506 | -0.27(-0.71%) |
Oct 04, 2021 | 37.38 | 37.86 | 37.27 | 37.81 | 10,993,878 | +0.52(+1.40%) |