Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.98 | 41.01 | 40.84 | 40.84 | 15,285 | -0.12(-0.29%) |
Dec 30, 2021 | 41.17 | 41.20 | 40.92 | 40.96 | 45,719 | -0.11(-0.26%) |
Dec 29, 2021 | 41.17 | 41.17 | 40.90 | 41.07 | 26,594 | +0.05(+0.12%) |
Dec 28, 2021 | 41.16 | 41.21 | 40.99 | 41.02 | 42,631 | -0.11(-0.26%) |
Dec 27, 2021 | 40.76 | 41.13 | 40.72 | 41.13 | 152,901 | +0.53(+1.30%) |
Dec 23, 2021 | 40.47 | 40.72 | 40.45 | 40.60 | 81,661 | +0.29(+0.71%) |
Dec 22, 2021 | 39.93 | 40.33 | 39.88 | 40.31 | 39,051 | +0.45(+1.12%) |
Dec 21, 2021 | 39.45 | 39.91 | 39.25 | 39.87 | 27,161 | +0.89(+2.30%) |
Dec 20, 2021 | 39.01 | 39.09 | 38.71 | 38.97 | 84,709 | -0.46(-1.16%) |
Dec 17, 2021 | 39.54 | 39.76 | 39.33 | 39.43 | 35,568 | -0.30(-0.76%) |
Dec 16, 2021 | 40.65 | 40.65 | 39.60 | 39.73 | 57,669 | -0.61(-1.52%) |
Dec 15, 2021 | 39.68 | 40.50 | 39.28 | 40.34 | 16,877 | +0.61(+1.54%) |
Dec 14, 2021 | 39.50 | 39.73 | 39.26 | 39.73 | 20,406 | -0.18(-0.46%) |
Dec 13, 2021 | 40.54 | 40.54 | 39.92 | 39.92 | 43,741 | -0.64(-1.58%) |
Dec 10, 2021 | 40.50 | 41.31 | 39.19 | 40.56 | 60,300 | +0.21(+0.53%) |
Dec 09, 2021 | 40.81 | 40.81 | 40.34 | 40.34 | 29,537 | -0.56(-1.38%) |
Dec 08, 2021 | 40.91 | 40.99 | 40.72 | 40.91 | 96,753 | +0.10(+0.24%) |
Dec 07, 2021 | 40.62 | 41.15 | 40.62 | 40.81 | 83,811 | +1.05(+2.64%) |
Dec 06, 2021 | 39.48 | 39.94 | 39.18 | 39.76 | 42,469 | +0.50(+1.26%) |
Dec 03, 2021 | 40.12 | 40.22 | 38.89 | 39.26 | 25,636 | -0.63(-1.58%) |
Dec 02, 2021 | 39.34 | 40.43 | 39.26 | 39.90 | 89,195 | +0.82(+2.09%) |
Dec 01, 2021 | 40.45 | 40.52 | 39.08 | 39.08 | 33,267 | -0.73(-1.83%) |
Nov 30, 2021 | 40.60 | 40.60 | 39.81 | 39.81 | 173,031 | -0.96(-2.36%) |
Nov 29, 2021 | 40.75 | 40.89 | 40.47 | 40.77 | 13,853 | +0.67(+1.67%) |
Nov 26, 2021 | 40.49 | 40.49 | 40.02 | 40.10 | 17,143 | -1.00(-2.43%) |
Nov 24, 2021 | 41.00 | 41.11 | 40.60 | 41.10 | 46,352 | +0.14(+0.33%) |
Nov 23, 2021 | 41.10 | 41.16 | 40.61 | 40.97 | 10,519 | -0.03(-0.07%) |
Nov 22, 2021 | 41.57 | 41.63 | 41.00 | 41.00 | 17,468 | -0.25(-0.60%) |
Nov 19, 2021 | 41.34 | 41.44 | 41.23 | 41.24 | 14,513 | -0.02(-0.05%) |
Nov 18, 2021 | 41.34 | 41.27 | 41.24 | 41.26 | 63,837 | +0.13(+0.32%) |
Nov 17, 2021 | 41.21 | 41.24 | 41.08 | 41.13 | 19,130 | -0.19(-0.47%) |
Nov 16, 2021 | 41.50 | 41.52 | 41.17 | 41.33 | 22,891 | +0.24(+0.59%) |
Nov 15, 2021 | 41.37 | 41.37 | 40.97 | 41.08 | 30,229 | -0.10(-0.24%) |
Nov 12, 2021 | 40.87 | 41.30 | 40.83 | 41.18 | 35,421 | +0.31(+0.76%) |
Nov 11, 2021 | 41.11 | 41.11 | 40.83 | 40.87 | 11,668 | -0.02(-0.05%) |
Nov 10, 2021 | 41.09 | 40.89 | 40,884 | -0.34(-0.83%) | ||
Nov 09, 2021 | 41.73 | 41.73 | 41.07 | 41.23 | 25,383 | -0.40(-0.95%) |
Nov 08, 2021 | 41.71 | 41.73 | 41.57 | 41.63 | 40,156 | -0.03(-0.07%) |
Nov 05, 2021 | 44.41 | 44.41 | 41.38 | 41.66 | 39,920 | +0.36(+0.86%) |
Nov 04, 2021 | 41.11 | 41.35 | 41.07 | 41.30 | 55,648 | +0.21(+0.50%) |
Nov 03, 2021 | 40.75 | 41.10 | 40.67 | 41.09 | 21,493 | +0.24(+0.60%) |
Nov 02, 2021 | 40.63 | 40.86 | 40.63 | 40.85 | 66,973 | +0.17(+0.41%) |
Nov 01, 2021 | 40.74 | 40.56 | 40.47 | 40.68 | 94,116 | +0.13(+0.31%) |
Oct 29, 2021 | 40.43 | 40.71 | 40.31 | 40.56 | 14,861 | +0.18(+0.46%) |
Oct 28, 2021 | 40.27 | 40.37 | 40.17 | 40.37 | 16,803 | +0.43(+1.07%) |
Oct 27, 2021 | 40.07 | 40.34 | 39.94 | 39.94 | 43,699 | -0.26(-0.65%) |
Oct 26, 2021 | 40.44 | 40.21 | 16,506 | +0.12(+0.29%) | ||
Oct 25, 2021 | 39.94 | 40.17 | 39.83 | 40.09 | 30,595 | +0.36(+0.89%) |
Oct 22, 2021 | 39.64 | 39.83 | 39.50 | 39.73 | 19,205 | +0.02(+0.06%) |
Oct 21, 2021 | 39.49 | 39.71 | 39.47 | 39.71 | 477,580 | +0.18(+0.46%) |
Oct 20, 2021 | 39.54 | 39.63 | 39.42 | 39.53 | 11,611 | -0.07(-0.18%) |
Oct 19, 2021 | 39.67 | 39.70 | 39.53 | 39.60 | 28,316 | +0.17(+0.42%) |
Oct 18, 2021 | 39.04 | 39.44 | 39.03 | 39.44 | 4,668 | +0.28(+0.72%) |
Oct 15, 2021 | 39.05 | 39.40 | 39.05 | 39.16 | 29,013 | +0.40(+1.02%) |
Oct 14, 2021 | 38.56 | 38.84 | 38.56 | 38.76 | 17,110 | +0.65(+1.69%) |
Oct 13, 2021 | 37.97 | 38.15 | 37.82 | 38.12 | 64,675 | +0.10(+0.27%) |
Oct 12, 2021 | 38.15 | 38.18 | 37.90 | 38.01 | 9,716 | +0.01(+0.04%) |
Oct 11, 2021 | 38.27 | 38.50 | 38.00 | 38.00 | 10,741 | -0.27(-0.71%) |
Oct 08, 2021 | 38.54 | 38.54 | 38.10 | 38.27 | 6,040 | -0.14(-0.38%) |
Oct 07, 2021 | 38.48 | 38.67 | 38.41 | 38.42 | 4,504 | +0.41(+1.07%) |
Oct 06, 2021 | 37.96 | 38.01 | 37.53 | 38.01 | 7,323 | -0.07(-0.19%) |
Oct 05, 2021 | 37.71 | 38.41 | 37.64 | 38.08 | 159,626 | +0.61(+1.63%) |
Oct 04, 2021 | 37.72 | 37.77 | 37.37 | 37.47 | 15,571 | -0.18(-0.48%) |