Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.02 | 42.12 | 41.80 | 41.80 | 25,449 | -0.10(-0.25%) |
Dec 30, 2021 | 41.93 | 42.22 | 41.83 | 41.90 | 28,097 | +0.03(+0.08%) |
Dec 29, 2021 | 41.59 | 41.90 | 41.53 | 41.87 | 36,995 | +0.34(+0.81%) |
Dec 28, 2021 | 41.50 | 41.75 | 41.48 | 41.53 | 13,860 | +0.03(+0.08%) |
Dec 27, 2021 | 41.53 | 41.62 | 41.43 | 41.50 | 25,819 | -0.13(-0.31%) |
Dec 23, 2021 | 41.62 | 41.71 | 41.38 | 41.62 | 28,581 | +0.20(+0.48%) |
Dec 22, 2021 | 40.78 | 41.53 | 40.78 | 41.43 | 20,516 | +0.49(+1.20%) |
Dec 21, 2021 | 40.79 | 40.93 | 40.37 | 40.93 | 34,420 | +0.35(+0.87%) |
Dec 20, 2021 | 40.87 | 40.93 | 40.29 | 40.58 | 16,718 | -0.30(-0.74%) |
Dec 17, 2021 | 40.56 | 40.95 | 40.56 | 40.88 | 14,454 | +0.07(+0.17%) |
Dec 16, 2021 | 40.73 | 40.90 | 40.50 | 40.81 | 32,299 | +0.05(+0.11%) |
Dec 15, 2021 | 40.46 | 40.81 | 39.92 | 40.77 | 62,566 | +0.31(+0.76%) |
Dec 14, 2021 | 40.37 | 40.52 | 40.16 | 40.46 | 14,678 | +0.00(+0.00%) |
Dec 13, 2021 | 39.89 | 40.51 | 39.89 | 40.46 | 21,153 | +0.35(+0.88%) |
Dec 10, 2021 | 40.12 | 40.48 | 39.87 | 40.11 | 28,573 | -0.17(-0.43%) |
Dec 09, 2021 | 40.08 | 40.33 | 40.08 | 40.28 | 21,844 | +0.15(+0.38%) |
Dec 08, 2021 | 39.84 | 40.23 | 39.74 | 40.13 | 25,945 | +0.33(+0.84%) |
Dec 07, 2021 | 39.53 | 40.01 | 39.37 | 39.79 | 23,207 | +0.45(+1.13%) |
Dec 06, 2021 | 38.99 | 39.49 | 38.94 | 39.34 | 16,755 | +0.25(+0.64%) |
Dec 03, 2021 | 39.28 | 39.37 | 38.86 | 39.10 | 35,963 | +0.06(+0.15%) |
Dec 02, 2021 | 39.88 | 40.06 | 38.85 | 39.04 | 86,071 | -0.91(-2.28%) |
Dec 01, 2021 | 40.09 | 40.49 | 39.80 | 39.95 | 29,461 | +0.23(+0.58%) |
Nov 30, 2021 | 40.05 | 40.05 | 39.66 | 39.71 | 33,213 | -0.55(-1.36%) |
Nov 29, 2021 | 40.19 | 40.32 | 40.08 | 40.26 | 27,001 | +0.16(+0.41%) |
Nov 26, 2021 | 40.28 | 40.29 | 40.07 | 40.10 | 22,487 | -0.08(-0.19%) |
Nov 24, 2021 | 39.95 | 40.22 | 39.93 | 40.18 | 24,453 | +0.04(+0.11%) |
Nov 23, 2021 | 40.31 | 40.39 | 40.13 | 40.13 | 25,477 | -0.32(-0.78%) |
Nov 22, 2021 | 40.56 | 40.72 | 40.42 | 40.45 | 18,072 | -0.13(-0.32%) |
Nov 19, 2021 | 40.81 | 41.02 | 40.55 | 40.58 | 20,110 | -0.32(-0.78%) |
Nov 18, 2021 | 40.87 | 40.90 | 40.81 | 40.90 | 18,385 | -0.04(-0.10%) |
Nov 17, 2021 | 40.96 | 41.11 | 40.86 | 40.94 | 22,294 | -0.07(-0.17%) |
Nov 16, 2021 | 41.21 | 41.39 | 40.90 | 41.01 | 29,818 | -0.22(-0.54%) |
Nov 15, 2021 | 41.25 | 41.52 | 41.18 | 41.23 | 13,900 | +0.00(+0.00%) |
Nov 12, 2021 | 41.32 | 41.49 | 40.93 | 41.23 | 21,163 | +0.06(+0.15%) |
Nov 11, 2021 | 41.46 | 41.51 | 40.90 | 41.17 | 25,472 | -0.20(-0.48%) |
Nov 10, 2021 | 41.28 | 41.18 | 41.37 | 33,759 | +0.13(+0.31%) | |
Nov 09, 2021 | 41.25 | 41.30 | 41.13 | 41.24 | 27,176 | -0.10(-0.25%) |
Nov 08, 2021 | 41.11 | 41.34 | 41.08 | 41.34 | 44,755 | +0.48(+1.17%) |
Nov 05, 2021 | 40.90 | 41.14 | 40.73 | 40.86 | 29,214 | -0.11(-0.27%) |
Nov 04, 2021 | 41.25 | 41.34 | 40.88 | 40.97 | 31,444 | -0.34(-0.83%) |
Nov 03, 2021 | 41.21 | 41.33 | 41.07 | 41.31 | 28,921 | +0.21(+0.52%) |
Nov 02, 2021 | 41.19 | 41.49 | 41.03 | 41.10 | 40,355 | -0.17(-0.41%) |
Nov 01, 2021 | 41.06 | 41.42 | 40.99 | 41.27 | 26,498 | +0.28(+0.69%) |
Oct 29, 2021 | 41.00 | 41.34 | 40.70 | 40.99 | 66,565 | +0.13(+0.31%) |
Oct 28, 2021 | 40.55 | 40.91 | 40.51 | 40.86 | 28,374 | +0.32(+0.78%) |
Oct 27, 2021 | 41.08 | 41.09 | 40.52 | 40.55 | 42,364 | -0.47(-1.15%) |
Oct 26, 2021 | 40.87 | 41.02 | 41.02 | 38,064 | +0.21(+0.51%) | |
Oct 25, 2021 | 40.69 | 40.82 | 40.59 | 40.81 | 36,152 | +0.04(+0.09%) |
Oct 22, 2021 | 40.71 | 40.88 | 40.61 | 40.77 | 41,420 | -0.01(-0.02%) |
Oct 21, 2021 | 40.68 | 40.90 | 40.61 | 40.78 | 29,250 | -0.02(-0.04%) |
Oct 20, 2021 | 40.38 | 40.79 | 40.22 | 40.79 | 45,578 | +0.61(+1.51%) |
Oct 19, 2021 | 39.88 | 40.27 | 39.80 | 40.19 | 24,558 | +0.29(+0.73%) |
Oct 18, 2021 | 40.32 | 40.36 | 39.67 | 39.90 | 41,634 | -0.26(-0.64%) |
Oct 15, 2021 | 40.32 | 40.35 | 39.96 | 40.15 | 24,162 | +0.27(+0.69%) |
Oct 14, 2021 | 39.52 | 39.97 | 39.52 | 39.88 | 32,394 | +0.64(+1.64%) |
Oct 13, 2021 | 39.24 | 39.49 | 39.06 | 39.24 | 31,701 | +0.15(+0.39%) |
Oct 12, 2021 | 39.42 | 39.48 | 39.08 | 39.08 | 37,698 | -0.35(-0.88%) |
Oct 11, 2021 | 39.63 | 39.81 | 39.41 | 39.43 | 33,832 | -0.33(-0.83%) |
Oct 08, 2021 | 39.95 | 39.96 | 39.70 | 39.76 | 27,352 | -0.08(-0.19%) |
Oct 07, 2021 | 39.56 | 40.04 | 39.56 | 39.84 | 27,296 | +0.55(+1.41%) |
Oct 06, 2021 | 39.29 | 39.45 | 39.12 | 39.29 | 38,005 | -0.18(-0.45%) |
Oct 05, 2021 | 39.49 | 39.79 | 39.24 | 39.47 | 43,713 | +0.00(+0.00%) |
Oct 04, 2021 | 40.31 | 40.38 | 39.22 | 39.47 | 48,946 | -0.99(-2.46%) |