Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.02 | 43.40 | 42.94 | 43.26 | 584,807 | +0.15(+0.35%) |
Dec 30, 2021 | 43.02 | 43.13 | 42.80 | 43.11 | 95,244 | +0.18(+0.41%) |
Dec 29, 2021 | 42.75 | 42.96 | 42.66 | 42.93 | 145,170 | +0.23(+0.55%) |
Dec 28, 2021 | 42.42 | 42.71 | 42.40 | 42.70 | 93,173 | +0.35(+0.82%) |
Dec 27, 2021 | 42.11 | 42.35 | 42.02 | 42.35 | 109,885 | +0.21(+0.51%) |
Dec 23, 2021 | 42.17 | 42.32 | 42.12 | 42.14 | 83,666 | -0.03(-0.07%) |
Dec 22, 2021 | 41.90 | 42.18 | 41.82 | 42.16 | 130,678 | +0.20(+0.47%) |
Dec 21, 2021 | 42.10 | 42.36 | 41.77 | 41.97 | 129,050 | +0.01(+0.02%) |
Dec 20, 2021 | 41.70 | 42.02 | 41.28 | 41.96 | 183,924 | -0.05(-0.11%) |
Dec 17, 2021 | 42.51 | 42.55 | 41.93 | 42.00 | 106,727 | -0.56(-1.31%) |
Dec 16, 2021 | 42.45 | 42.84 | 42.34 | 42.56 | 147,578 | +0.19(+0.44%) |
Dec 15, 2021 | 41.77 | 42.42 | 41.73 | 42.38 | 103,179 | +0.65(+1.56%) |
Dec 14, 2021 | 41.97 | 42.07 | 41.53 | 41.73 | 96,053 | -0.25(-0.60%) |
Dec 13, 2021 | 41.49 | 42.17 | 41.49 | 41.98 | 121,225 | +0.47(+1.14%) |
Dec 10, 2021 | 41.44 | 41.66 | 41.39 | 41.50 | 90,978 | +0.20(+0.49%) |
Dec 09, 2021 | 41.42 | 41.50 | 41.05 | 41.30 | 122,140 | -0.11(-0.27%) |
Dec 08, 2021 | 41.45 | 41.63 | 41.17 | 41.41 | 115,007 | +0.01(+0.02%) |
Dec 07, 2021 | 41.26 | 41.49 | 41.02 | 41.40 | 112,818 | +0.29(+0.70%) |
Dec 06, 2021 | 40.68 | 41.48 | 40.68 | 41.12 | 129,234 | +0.69(+1.70%) |
Dec 03, 2021 | 40.23 | 40.45 | 39.77 | 40.43 | 88,611 | +0.31(+0.76%) |
Dec 02, 2021 | 39.74 | 40.43 | 39.74 | 40.12 | 84,073 | +0.56(+1.41%) |
Dec 01, 2021 | 39.70 | 40.54 | 39.55 | 39.57 | 117,376 | +0.08(+0.21%) |
Nov 30, 2021 | 40.52 | 40.52 | 39.48 | 39.48 | 98,655 | -1.20(-2.94%) |
Nov 29, 2021 | 40.37 | 40.78 | 40.14 | 40.68 | 83,640 | +0.54(+1.34%) |
Nov 26, 2021 | 40.52 | 40.71 | 40.02 | 40.14 | 62,465 | -0.64(-1.57%) |
Nov 24, 2021 | 40.82 | 40.88 | 40.59 | 40.78 | 91,664 | -0.03(-0.07%) |
Nov 23, 2021 | 40.70 | 40.97 | 40.58 | 40.81 | 139,718 | +0.06(+0.14%) |
Nov 22, 2021 | 40.39 | 40.98 | 40.39 | 40.75 | 179,896 | +0.27(+0.66%) |
Nov 19, 2021 | 40.25 | 40.57 | 40.24 | 40.48 | 61,157 | +0.23(+0.58%) |
Nov 18, 2021 | 40.38 | 40.24 | 40.11 | 40.25 | 85,933 | -0.19(-0.48%) |
Nov 17, 2021 | 40.35 | 40.50 | 40.14 | 40.45 | 300,411 | +0.05(+0.11%) |
Nov 16, 2021 | 40.68 | 40.73 | 40.40 | 40.40 | 223,654 | -0.23(-0.57%) |
Nov 15, 2021 | 40.30 | 40.63 | 40.22 | 40.63 | 114,728 | +0.52(+1.30%) |
Nov 12, 2021 | 40.18 | 40.25 | 39.96 | 40.11 | 76,564 | -0.04(-0.09%) |
Nov 11, 2021 | 40.37 | 40.37 | 39.96 | 40.15 | 134,598 | -0.19(-0.46%) |
Nov 10, 2021 | 40.03 | 40.38 | 40.34 | 113,571 | +0.29(+0.72%) | |
Nov 09, 2021 | 39.86 | 40.14 | 39.82 | 40.05 | 105,347 | +0.19(+0.49%) |
Nov 08, 2021 | 40.45 | 40.48 | 39.64 | 39.85 | 120,878 | -0.56(-1.38%) |
Nov 05, 2021 | 40.10 | 40.57 | 40.10 | 40.41 | 61,882 | +0.36(+0.90%) |
Nov 04, 2021 | 40.19 | 40.26 | 39.65 | 40.05 | 110,721 | -0.21(-0.53%) |
Nov 03, 2021 | 40.28 | 40.40 | 39.93 | 40.26 | 120,138 | -0.07(-0.18%) |
Nov 02, 2021 | 40.45 | 40.45 | 40.04 | 40.34 | 166,514 | -0.03(-0.07%) |
Nov 01, 2021 | 40.16 | 40.43 | 40.05 | 40.36 | 72,192 | +0.20(+0.51%) |
Oct 29, 2021 | 40.29 | 40.52 | 39.96 | 40.16 | 104,887 | -0.19(-0.48%) |
Oct 28, 2021 | 40.07 | 40.39 | 40.07 | 40.35 | 47,324 | +0.27(+0.67%) |
Oct 27, 2021 | 40.46 | 40.55 | 40.06 | 40.09 | 67,861 | -0.29(-0.71%) |
Oct 26, 2021 | 40.20 | 40.37 | 159,327 | +0.18(+0.44%) | ||
Oct 25, 2021 | 40.29 | 40.40 | 40.08 | 40.20 | 75,290 | -0.08(-0.21%) |
Oct 22, 2021 | 40.22 | 40.38 | 40.15 | 40.28 | 94,366 | +0.17(+0.42%) |
Oct 21, 2021 | 40.06 | 40.24 | 40.06 | 40.11 | 83,992 | -0.02(-0.05%) |
Oct 20, 2021 | 39.64 | 40.27 | 39.63 | 40.13 | 144,586 | +0.60(+1.53%) |
Oct 19, 2021 | 39.32 | 39.56 | 39.26 | 39.53 | 119,386 | +0.45(+1.16%) |
Oct 18, 2021 | 39.21 | 39.27 | 38.91 | 39.07 | 126,588 | -0.39(-0.99%) |
Oct 15, 2021 | 39.61 | 39.76 | 39.40 | 39.46 | 122,205 | -0.07(-0.19%) |
Oct 14, 2021 | 39.18 | 39.60 | 39.14 | 39.54 | 88,517 | +0.47(+1.21%) |
Oct 13, 2021 | 38.59 | 39.07 | 38.47 | 39.06 | 204,372 | +0.47(+1.23%) |
Oct 12, 2021 | 38.34 | 38.69 | 38.28 | 38.59 | 131,405 | +0.28(+0.73%) |
Oct 11, 2021 | 38.71 | 38.72 | 38.29 | 38.31 | 104,691 | -0.55(-1.41%) |
Oct 08, 2021 | 39.14 | 39.17 | 38.82 | 38.86 | 228,787 | -0.27(-0.69%) |
Oct 07, 2021 | 39.32 | 39.66 | 39.08 | 39.13 | 100,882 | -0.15(-0.38%) |
Oct 06, 2021 | 38.58 | 39.30 | 38.35 | 39.28 | 530,230 | +0.55(+1.41%) |
Oct 05, 2021 | 38.83 | 38.96 | 38.66 | 38.73 | 170,827 | -0.05(-0.12%) |
Oct 04, 2021 | 38.21 | 38.85 | 38.21 | 38.78 | 246,179 | +0.57(+1.48%) |