Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.66 | 40.89 | 40.66 | 40.73 | 14,854 | +0.00(+0.00%) |
Dec 30, 2021 | 40.84 | 40.84 | 40.69 | 40.73 | 39,073 | +0.05(+0.11%) |
Dec 29, 2021 | 40.63 | 40.75 | 40.55 | 40.69 | 39,617 | +0.04(+0.09%) |
Dec 28, 2021 | 40.73 | 40.78 | 40.61 | 40.65 | 57,346 | -0.05(-0.12%) |
Dec 27, 2021 | 40.31 | 40.73 | 40.31 | 40.70 | 21,998 | +0.46(+1.14%) |
Dec 23, 2021 | 40.00 | 40.29 | 39.94 | 40.23 | 58,487 | +0.24(+0.61%) |
Dec 22, 2021 | 39.61 | 40.02 | 39.52 | 39.99 | 38,143 | +0.50(+1.28%) |
Dec 21, 2021 | 39.23 | 39.55 | 39.16 | 39.49 | 54,464 | +0.61(+1.56%) |
Dec 20, 2021 | 38.77 | 38.90 | 38.65 | 38.88 | 48,106 | -0.14(-0.36%) |
Dec 17, 2021 | 39.34 | 39.48 | 39.02 | 39.02 | 27,693 | -0.67(-1.70%) |
Dec 16, 2021 | 39.98 | 40.02 | 39.51 | 39.69 | 99,165 | +0.03(+0.07%) |
Dec 15, 2021 | 39.22 | 39.66 | 39.00 | 39.66 | 26,698 | +0.55(+1.41%) |
Dec 14, 2021 | 39.26 | 39.33 | 38.98 | 39.11 | 18,777 | -0.32(-0.81%) |
Dec 13, 2021 | 39.80 | 39.80 | 39.43 | 39.43 | 19,709 | -0.32(-0.80%) |
Dec 10, 2021 | 39.76 | 39.79 | 39.62 | 39.75 | 22,162 | -0.05(-0.13%) |
Dec 09, 2021 | 39.89 | 39.89 | 39.75 | 39.80 | 32,610 | -0.34(-0.84%) |
Dec 08, 2021 | 40.16 | 40.20 | 39.98 | 40.14 | 49,640 | +0.13(+0.33%) |
Dec 07, 2021 | 39.67 | 40.01 | 39.67 | 40.01 | 57,834 | +1.26(+3.26%) |
Dec 06, 2021 | 38.70 | 38.78 | 38.57 | 38.75 | 23,209 | +0.17(+0.44%) |
Dec 03, 2021 | 39.08 | 39.08 | 38.37 | 38.58 | 21,841 | -0.44(-1.12%) |
Dec 02, 2021 | 38.80 | 39.17 | 38.80 | 39.02 | 45,517 | +0.48(+1.26%) |
Dec 01, 2021 | 39.17 | 39.47 | 38.53 | 38.53 | 63,683 | -0.11(-0.29%) |
Nov 30, 2021 | 38.90 | 39.08 | 38.90 | 38.65 | 34,330 | -0.27(-0.70%) |
Nov 29, 2021 | 38.84 | 38.95 | 38.69 | 38.92 | 31,799 | +0.73(+1.90%) |
Nov 26, 2021 | 38.56 | 38.56 | 38.16 | 38.19 | 25,104 | -1.14(-2.90%) |
Nov 24, 2021 | 39.10 | 39.35 | 39.08 | 39.33 | 23,511 | -0.25(-0.64%) |
Nov 23, 2021 | 39.65 | 39.70 | 39.40 | 39.58 | 19,509 | -0.30(-0.75%) |
Nov 22, 2021 | 40.06 | 40.23 | 39.88 | 39.88 | 31,580 | -0.25(-0.63%) |
Nov 19, 2021 | 40.30 | 40.33 | 40.13 | 40.13 | 16,788 | -0.13(-0.32%) |
Nov 18, 2021 | 40.23 | 40.29 | 40.22 | 40.26 | 56,804 | +0.01(+0.02%) |
Nov 17, 2021 | 40.33 | 40.37 | 40.20 | 40.25 | 65,314 | +0.17(+0.42%) |
Nov 16, 2021 | 40.21 | 40.27 | 40.01 | 40.09 | 314,142 | -0.20(-0.50%) |
Nov 15, 2021 | 40.52 | 40.52 | 40.29 | 40.29 | 46,694 | -0.12(-0.29%) |
Nov 12, 2021 | 40.34 | 40.44 | 40.15 | 40.40 | 37,842 | +0.31(+0.77%) |
Nov 11, 2021 | 40.12 | 40.27 | 40.09 | 40.09 | 39,048 | +0.48(+1.20%) |
Nov 10, 2021 | 39.99 | 39.55 | 39.62 | 34,177 | -0.66(-1.65%) | |
Nov 09, 2021 | 40.51 | 40.51 | 40.15 | 40.28 | 32,430 | -0.05(-0.12%) |
Nov 08, 2021 | 40.25 | 40.39 | 40.19 | 40.33 | 19,864 | +0.29(+0.73%) |
Nov 05, 2021 | 40.04 | 40.04 | 39.84 | 40.04 | 65,408 | +0.05(+0.12%) |
Nov 04, 2021 | 40.01 | 40.02 | 39.84 | 39.99 | 32,853 | +0.03(+0.07%) |
Nov 03, 2021 | 39.64 | 40.02 | 39.52 | 39.96 | 36,433 | +0.62(+1.56%) |
Nov 02, 2021 | 39.44 | 39.49 | 39.35 | 39.35 | 45,441 | -0.27(-0.69%) |
Nov 01, 2021 | 39.46 | 39.62 | 39.31 | 39.62 | 30,681 | +0.31(+0.79%) |
Oct 29, 2021 | 39.17 | 39.31 | 39.02 | 39.31 | 22,591 | -0.27(-0.68%) |
Oct 28, 2021 | 39.37 | 39.63 | 39.31 | 39.58 | 20,837 | +0.43(+1.09%) |
Oct 27, 2021 | 39.25 | 39.36 | 39.15 | 39.15 | 29,798 | -0.30(-0.76%) |
Oct 26, 2021 | 39.64 | 39.45 | 40,112 | +0.01(+0.02%) | ||
Oct 25, 2021 | 39.23 | 39.49 | 39.21 | 39.44 | 19,727 | +0.23(+0.60%) |
Oct 22, 2021 | 39.16 | 39.34 | 39.05 | 39.21 | 40,903 | +0.22(+0.55%) |
Oct 21, 2021 | 38.91 | 39.01 | 38.86 | 38.99 | 27,543 | -0.05(-0.12%) |
Oct 20, 2021 | 39.08 | 39.08 | 38.93 | 39.04 | 19,386 | -0.07(-0.17%) |
Oct 19, 2021 | 38.94 | 39.11 | 38.94 | 39.10 | 40,123 | +0.32(+0.82%) |
Oct 18, 2021 | 38.62 | 38.82 | 38.51 | 38.79 | 41,276 | -0.03(-0.07%) |
Oct 15, 2021 | 38.65 | 38.81 | 38.64 | 38.81 | 29,281 | +0.38(+1.00%) |
Oct 14, 2021 | 38.45 | 38.49 | 38.37 | 38.43 | 28,898 | +0.35(+0.91%) |
Oct 13, 2021 | 37.78 | 38.08 | 37.78 | 38.08 | 21,713 | +0.51(+1.37%) |
Oct 12, 2021 | 37.60 | 37.65 | 37.54 | 37.57 | 9,185 | -0.03(-0.07%) |
Oct 11, 2021 | 37.70 | 37.87 | 37.60 | 37.60 | 18,461 | -0.19(-0.50%) |
Oct 08, 2021 | 37.84 | 37.99 | 37.70 | 37.79 | 21,638 | -0.01(-0.03%) |
Oct 07, 2021 | 37.70 | 37.94 | 37.70 | 37.80 | 32,784 | +0.44(+1.19%) |
Oct 06, 2021 | 37.05 | 37.37 | 36.93 | 37.36 | 29,624 | -0.23(-0.61%) |
Oct 05, 2021 | 37.50 | 37.71 | 37.45 | 37.59 | 27,848 | +0.09(+0.24%) |
Oct 04, 2021 | 37.73 | 37.81 | 37.32 | 37.50 | 31,703 | -0.49(-1.28%) |