Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.28 | 47.79 | 47.04 | 47.06 | 1,352,402 | -0.19(-0.40%) |
Dec 30, 2021 | 47.53 | 47.64 | 46.94 | 47.25 | 1,520,016 | -0.20(-0.42%) |
Dec 29, 2021 | 47.66 | 47.66 | 47.12 | 47.44 | 1,034,954 | -0.01(-0.02%) |
Dec 28, 2021 | 47.02 | 47.52 | 46.72 | 47.45 | 923,483 | +0.25(+0.53%) |
Dec 27, 2021 | 46.09 | 47.21 | 46.01 | 47.20 | 2,257,163 | +1.07(+2.32%) |
Dec 23, 2021 | 46.72 | 46.80 | 45.79 | 46.13 | 1,335,059 | -0.30(-0.64%) |
Dec 22, 2021 | 46.38 | 46.65 | 45.90 | 46.43 | 2,270,329 | +0.11(+0.23%) |
Dec 21, 2021 | 45.91 | 46.52 | 45.81 | 46.32 | 3,545,640 | +0.50(+1.10%) |
Dec 20, 2021 | 45.38 | 45.92 | 44.62 | 45.82 | 2,225,922 | -0.27(-0.59%) |
Dec 17, 2021 | 45.54 | 46.56 | 45.17 | 46.09 | 4,452,338 | +0.49(+1.08%) |
Dec 16, 2021 | 44.69 | 45.69 | 44.53 | 45.59 | 3,244,522 | +1.05(+2.36%) |
Dec 15, 2021 | 43.53 | 44.68 | 43.21 | 44.54 | 2,743,160 | +1.11(+2.55%) |
Dec 14, 2021 | 44.07 | 44.42 | 42.65 | 43.43 | 2,865,639 | -0.58(-1.31%) |
Dec 13, 2021 | 43.07 | 44.18 | 42.97 | 44.01 | 2,582,843 | +1.01(+2.35%) |
Dec 10, 2021 | 42.62 | 43.10 | 42.16 | 43.00 | 1,690,655 | +1.01(+2.41%) |
Dec 09, 2021 | 42.54 | 42.68 | 41.79 | 41.99 | 1,434,713 | -0.56(-1.31%) |
Dec 08, 2021 | 42.72 | 42.92 | 42.45 | 42.54 | 1,242,665 | -0.13(-0.31%) |
Dec 07, 2021 | 42.13 | 42.74 | 41.60 | 42.68 | 1,656,928 | +0.83(+1.97%) |
Dec 06, 2021 | 42.37 | 42.42 | 41.72 | 41.85 | 1,623,250 | +0.04(+0.09%) |
Dec 03, 2021 | 41.90 | 42.05 | 41.12 | 41.82 | 1,646,796 | +0.05(+0.13%) |
Dec 02, 2021 | 40.21 | 42.15 | 40.21 | 41.76 | 2,511,005 | +1.69(+4.21%) |
Dec 01, 2021 | 40.81 | 42.05 | 40.05 | 40.08 | 2,713,119 | -0.28(-0.68%) |
Nov 30, 2021 | 41.40 | 41.85 | 40.24 | 40.35 | 4,566,297 | -1.26(-3.03%) |
Nov 29, 2021 | 41.72 | 42.08 | 41.42 | 41.61 | 1,561,941 | +0.15(+0.36%) |
Nov 26, 2021 | 41.60 | 42.06 | 41.26 | 41.46 | 818,274 | -0.69(-1.64%) |
Nov 24, 2021 | 41.59 | 42.23 | 41.50 | 42.15 | 898,931 | +0.55(+1.32%) |
Nov 23, 2021 | 41.62 | 41.74 | 41.04 | 41.60 | 1,397,717 | +0.09(+0.21%) |
Nov 22, 2021 | 41.39 | 41.99 | 41.21 | 41.51 | 1,997,797 | +0.12(+0.30%) |
Nov 19, 2021 | 42.11 | 42.43 | 41.25 | 41.39 | 1,611,251 | -0.71(-1.69%) |
Nov 18, 2021 | 42.04 | 42.31 | 42.03 | 42.10 | 1,613,805 | +0.22(+0.53%) |
Nov 17, 2021 | 42.21 | 42.42 | 41.21 | 41.88 | 2,025,969 | -0.46(-1.09%) |
Nov 16, 2021 | 43.34 | 43.36 | 42.29 | 42.34 | 1,576,505 | -1.14(-2.61%) |
Nov 15, 2021 | 42.47 | 43.51 | 42.35 | 43.48 | 1,971,003 | +1.25(+2.97%) |
Nov 12, 2021 | 42.57 | 42.61 | 42.05 | 42.23 | 781,890 | -0.28(-0.67%) |
Nov 11, 2021 | 42.07 | 42.71 | 41.97 | 42.51 | 817,922 | +0.41(+0.97%) |
Nov 10, 2021 | 42.18 | 42.10 | 1,337,216 | -0.15(-0.36%) | ||
Nov 09, 2021 | 41.69 | 42.33 | 41.20 | 42.25 | 1,458,094 | +0.43(+1.02%) |
Nov 08, 2021 | 42.62 | 42.67 | 41.55 | 41.83 | 2,581,886 | -0.49(-1.15%) |
Nov 05, 2021 | 41.36 | 42.53 | 41.34 | 42.31 | 2,049,060 | +1.27(+3.09%) |
Nov 04, 2021 | 43.07 | 43.87 | 40.53 | 41.04 | 11,967,378 | -1.78(-4.17%) |
Nov 03, 2021 | 41.57 | 43.01 | 41.48 | 42.83 | 2,891,932 | +1.38(+3.32%) |
Nov 02, 2021 | 40.85 | 41.81 | 40.34 | 41.45 | 2,303,226 | +0.67(+1.63%) |
Nov 01, 2021 | 40.56 | 40.93 | 39.73 | 40.79 | 1,453,958 | +0.26(+0.64%) |
Oct 29, 2021 | 41.19 | 41.35 | 40.26 | 40.53 | 2,188,769 | -0.69(-1.68%) |
Oct 28, 2021 | 40.61 | 41.51 | 40.54 | 41.22 | 1,262,972 | +0.67(+1.66%) |
Oct 27, 2021 | 41.22 | 41.43 | 40.48 | 40.55 | 1,181,612 | -0.52(-1.25%) |
Oct 26, 2021 | 40.87 | 41.23 | 41.06 | 1,553,493 | +0.22(+0.54%) | |
Oct 25, 2021 | 40.85 | 41.13 | 40.61 | 40.84 | 1,274,755 | -0.01(-0.02%) |
Oct 22, 2021 | 40.84 | 41.16 | 40.34 | 40.85 | 1,021,611 | +0.22(+0.55%) |
Oct 21, 2021 | 40.39 | 40.65 | 40.01 | 40.63 | 1,099,272 | +0.19(+0.46%) |
Oct 20, 2021 | 40.01 | 40.65 | 40.01 | 40.44 | 1,323,554 | +0.52(+1.31%) |
Oct 19, 2021 | 40.20 | 40.57 | 39.88 | 39.92 | 1,312,859 | -0.04(-0.11%) |
Oct 18, 2021 | 39.77 | 40.23 | 39.61 | 39.96 | 1,344,818 | +0.11(+0.27%) |
Oct 15, 2021 | 39.95 | 40.24 | 39.71 | 39.85 | 1,754,326 | +0.09(+0.22%) |
Oct 14, 2021 | 38.58 | 39.83 | 38.47 | 39.77 | 2,162,960 | +1.35(+3.51%) |
Oct 13, 2021 | 38.45 | 38.45 | 37.85 | 38.42 | 1,235,507 | -0.02(-0.05%) |
Oct 12, 2021 | 38.02 | 38.52 | 37.91 | 38.43 | 1,475,810 | +0.51(+1.33%) |
Oct 11, 2021 | 37.83 | 38.07 | 37.47 | 37.93 | 1,292,172 | +0.07(+0.19%) |
Oct 08, 2021 | 38.98 | 39.01 | 37.82 | 37.86 | 1,318,975 | -1.18(-3.03%) |
Oct 07, 2021 | 39.34 | 39.52 | 38.99 | 39.04 | 1,779,181 | -0.13(-0.34%) |
Oct 06, 2021 | 39.23 | 39.48 | 38.34 | 39.17 | 1,973,214 | -0.12(-0.32%) |
Oct 05, 2021 | 39.25 | 39.69 | 39.03 | 39.29 | 1,699,951 | +0.06(+0.16%) |
Oct 04, 2021 | 39.02 | 39.46 | 38.90 | 39.23 | 1,279,573 | +0.19(+0.48%) |