Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.22 | 39.84 | 39.06 | 39.47 | 388,021 | +0.13(+0.32%) |
Dec 30, 2021 | 39.97 | 40.28 | 39.33 | 39.34 | 278,876 | -0.57(-1.43%) |
Dec 29, 2021 | 39.69 | 40.03 | 39.51 | 39.91 | 241,864 | +0.31(+0.79%) |
Dec 28, 2021 | 39.09 | 39.76 | 38.86 | 39.60 | 239,731 | +0.40(+1.03%) |
Dec 27, 2021 | 38.84 | 39.21 | 38.46 | 39.19 | 248,559 | +0.52(+1.35%) |
Dec 23, 2021 | 38.71 | 39.10 | 38.67 | 38.67 | 262,353 | +0.00(+0.00%) |
Dec 22, 2021 | 38.01 | 38.73 | 37.92 | 38.67 | 372,397 | +0.66(+1.73%) |
Dec 21, 2021 | 37.02 | 38.08 | 36.74 | 38.01 | 482,086 | +1.32(+3.59%) |
Dec 20, 2021 | 36.99 | 37.32 | 35.68 | 36.70 | 564,447 | -0.93(-2.48%) |
Dec 17, 2021 | 37.36 | 38.19 | 37.08 | 37.63 | 1,147,705 | -0.07(-0.18%) |
Dec 16, 2021 | 38.98 | 39.13 | 37.40 | 37.70 | 500,600 | -0.64(-1.67%) |
Dec 15, 2021 | 38.44 | 38.60 | 37.54 | 38.34 | 550,220 | +0.25(+0.65%) |
Dec 14, 2021 | 38.04 | 38.95 | 37.66 | 38.09 | 490,333 | -0.09(-0.23%) |
Dec 13, 2021 | 38.93 | 39.28 | 37.82 | 38.18 | 468,876 | -1.06(-2.71%) |
Dec 10, 2021 | 39.22 | 39.57 | 38.51 | 39.24 | 423,194 | +0.46(+1.19%) |
Dec 09, 2021 | 39.16 | 39.47 | 38.78 | 38.78 | 529,438 | -0.85(-2.13%) |
Dec 08, 2021 | 39.23 | 39.76 | 38.79 | 39.63 | 373,275 | +0.56(+1.43%) |
Dec 07, 2021 | 38.79 | 39.46 | 38.72 | 39.07 | 444,827 | +0.71(+1.85%) |
Dec 06, 2021 | 37.48 | 38.75 | 36.94 | 38.36 | 613,577 | +1.56(+4.25%) |
Dec 03, 2021 | 37.06 | 37.41 | 36.35 | 36.79 | 584,197 | -0.41(-1.11%) |
Dec 02, 2021 | 36.15 | 37.45 | 35.88 | 37.21 | 710,261 | +1.38(+3.84%) |
Dec 01, 2021 | 37.69 | 37.81 | 35.82 | 35.83 | 900,695 | -0.85(-2.31%) |
Nov 30, 2021 | 37.59 | 38.09 | 36.47 | 36.68 | 809,605 | -1.52(-3.99%) |
Nov 29, 2021 | 39.12 | 39.41 | 38.19 | 38.20 | 471,482 | -0.41(-1.07%) |
Nov 26, 2021 | 38.69 | 38.73 | 37.45 | 38.61 | 615,609 | -1.12(-2.82%) |
Nov 24, 2021 | 39.62 | 40.12 | 39.44 | 39.73 | 769,274 | -0.14(-0.35%) |
Nov 23, 2021 | 39.83 | 40.14 | 39.46 | 39.87 | 603,889 | +0.06(+0.15%) |
Nov 22, 2021 | 39.05 | 40.41 | 38.85 | 39.81 | 1,041,177 | +1.27(+3.29%) |
Nov 19, 2021 | 38.71 | 39.14 | 38.46 | 38.54 | 850,555 | -0.67(-1.71%) |
Nov 18, 2021 | 39.82 | 39.31 | 39.12 | 39.21 | 592,299 | -0.69(-1.72%) |
Nov 17, 2021 | 40.61 | 40.65 | 39.60 | 39.90 | 427,103 | -0.62(-1.53%) |
Nov 16, 2021 | 40.42 | 40.77 | 40.00 | 40.52 | 631,499 | +0.10(+0.24%) |
Nov 15, 2021 | 40.06 | 40.60 | 39.68 | 40.42 | 1,198,002 | +0.82(+2.06%) |
Nov 12, 2021 | 38.87 | 39.62 | 38.79 | 39.61 | 526,765 | +0.90(+2.34%) |
Nov 11, 2021 | 38.08 | 39.36 | 38.08 | 38.70 | 603,741 | +0.62(+1.63%) |
Nov 10, 2021 | 37.77 | 38.08 | 1,038,660 | -0.10(-0.26%) | ||
Nov 09, 2021 | 39.15 | 39.53 | 37.77 | 38.18 | 681,750 | -0.39(-1.02%) |
Nov 08, 2021 | 37.54 | 39.09 | 36.58 | 38.57 | 1,437,451 | +2.59(+7.19%) |
Nov 05, 2021 | 36.16 | 37.04 | 35.96 | 35.99 | 946,216 | +0.23(+0.63%) |
Nov 04, 2021 | 37.63 | 37.63 | 35.58 | 35.76 | 1,242,501 | -0.82(-2.23%) |
Nov 03, 2021 | 36.49 | 37.32 | 36.25 | 36.58 | 763,345 | +0.20(+0.54%) |
Nov 02, 2021 | 35.64 | 36.69 | 35.37 | 36.38 | 933,809 | +0.86(+2.41%) |
Nov 01, 2021 | 35.41 | 35.95 | 34.76 | 35.53 | 457,512 | +0.47(+1.35%) |
Oct 29, 2021 | 34.78 | 35.50 | 34.78 | 35.05 | 420,491 | +0.10(+0.28%) |
Oct 28, 2021 | 35.02 | 35.60 | 34.72 | 34.96 | 724,696 | +0.80(+2.33%) |
Oct 27, 2021 | 34.91 | 35.38 | 34.10 | 34.16 | 418,710 | -0.80(-2.28%) |
Oct 26, 2021 | 35.79 | 34.89 | 34.96 | 827,388 | -0.51(-1.44%) | |
Oct 25, 2021 | 34.46 | 35.51 | 34.30 | 35.47 | 629,356 | +1.03(+3.00%) |
Oct 22, 2021 | 34.40 | 34.78 | 34.17 | 34.43 | 352,310 | +0.25(+0.72%) |
Oct 21, 2021 | 34.16 | 34.23 | 33.77 | 34.19 | 618,391 | +0.03(+0.09%) |
Oct 20, 2021 | 32.58 | 34.43 | 32.58 | 34.16 | 919,968 | +1.33(+4.04%) |
Oct 19, 2021 | 33.07 | 33.07 | 32.46 | 32.83 | 457,025 | -0.11(-0.33%) |
Oct 18, 2021 | 31.77 | 33.39 | 31.77 | 32.94 | 689,434 | +0.07(+0.21%) |
Oct 15, 2021 | 33.61 | 33.61 | 32.87 | 32.87 | 501,822 | +0.02(+0.06%) |
Oct 14, 2021 | 32.03 | 32.94 | 31.94 | 32.85 | 555,385 | +1.08(+3.40%) |
Oct 13, 2021 | 31.29 | 31.78 | 30.83 | 31.77 | 505,468 | +0.64(+2.05%) |
Oct 12, 2021 | 30.64 | 31.52 | 30.56 | 31.13 | 435,714 | +0.41(+1.34%) |
Oct 11, 2021 | 31.03 | 31.32 | 30.69 | 30.72 | 689,391 | -0.36(-1.17%) |
Oct 08, 2021 | 31.87 | 32.21 | 31.07 | 31.08 | 1,112,195 | -0.85(-2.65%) |
Oct 07, 2021 | 32.16 | 32.55 | 31.86 | 31.93 | 889,090 | +0.00(+0.00%) |
Oct 06, 2021 | 31.60 | 32.33 | 31.29 | 31.93 | 528,526 | -0.04(-0.12%) |
Oct 05, 2021 | 32.08 | 32.20 | 31.35 | 31.97 | 759,740 | -0.14(-0.43%) |
Oct 04, 2021 | 32.68 | 33.34 | 31.89 | 32.10 | 833,935 | -0.68(-2.07%) |