Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.02 | 42.07 | 41.97 | 41.97 | 4,192 | -0.02(-0.05%) |
Dec 30, 2021 | 42.30 | 42.30 | 41.99 | 41.99 | 4,319 | -0.10(-0.24%) |
Dec 29, 2021 | 42.07 | 42.09 | 41.99 | 42.09 | 2,199 | +0.21(+0.50%) |
Dec 28, 2021 | 42.02 | 42.02 | 41.86 | 41.88 | 6,942 | +0.07(+0.18%) |
Dec 27, 2021 | 41.50 | 41.81 | 41.50 | 41.81 | 2,322 | +0.31(+0.76%) |
Dec 23, 2021 | 41.48 | 41.50 | 41.44 | 41.50 | 17,558 | +0.29(+0.70%) |
Dec 22, 2021 | 40.97 | 41.20 | 40.97 | 41.20 | 1,464 | +0.32(+0.79%) |
Dec 21, 2021 | 40.60 | 40.88 | 40.60 | 40.88 | 12,150 | +0.60(+1.50%) |
Dec 20, 2021 | 39.99 | 40.28 | 39.95 | 40.28 | 8,695 | -0.50(-1.23%) |
Dec 17, 2021 | 41.08 | 41.08 | 40.78 | 40.78 | 8,305 | -0.25(-0.61%) |
Dec 16, 2021 | 41.26 | 41.27 | 40.99 | 41.03 | 10,214 | +0.01(+0.02%) |
Dec 15, 2021 | 40.54 | 41.02 | 40.44 | 41.02 | 27,736 | +0.47(+1.16%) |
Dec 14, 2021 | 40.54 | 40.55 | 40.43 | 40.55 | 6,073 | -0.17(-0.42%) |
Dec 13, 2021 | 40.65 | 40.85 | 40.63 | 40.72 | 9,102 | -0.17(-0.42%) |
Dec 10, 2021 | 40.72 | 40.90 | 40.59 | 40.89 | 18,903 | +0.34(+0.84%) |
Dec 09, 2021 | 40.62 | 40.73 | 40.55 | 40.55 | 3,049 | -0.29(-0.71%) |
Dec 08, 2021 | 40.78 | 40.89 | 40.72 | 40.84 | 10,555 | +0.10(+0.24%) |
Dec 07, 2021 | 40.90 | 40.91 | 40.71 | 40.74 | 12,427 | +0.56(+1.39%) |
Dec 06, 2021 | 40.13 | 40.40 | 40.12 | 40.18 | 5,649 | +0.42(+1.06%) |
Dec 03, 2021 | 40.06 | 40.06 | 39.54 | 39.76 | 10,571 | -0.07(-0.18%) |
Dec 02, 2021 | 39.67 | 40.06 | 39.67 | 39.83 | 10,053 | +0.80(+2.04%) |
Dec 01, 2021 | 39.96 | 40.06 | 39.03 | 39.03 | 6,581 | -0.39(-0.99%) |
Nov 30, 2021 | 39.80 | 40.46 | 39.42 | 39.42 | 7,265 | -1.04(-2.57%) |
Nov 29, 2021 | 40.29 | 40.66 | 40.27 | 40.46 | 5,833 | +0.19(+0.46%) |
Nov 26, 2021 | 40.33 | 40.48 | 40.24 | 40.28 | 3,552 | -0.74(-1.81%) |
Nov 24, 2021 | 40.96 | 41.03 | 40.96 | 41.02 | 4,043 | -0.02(-0.05%) |
Nov 23, 2021 | 40.85 | 41.03 | 40.78 | 41.03 | 2,966 | +0.10(+0.26%) |
Nov 22, 2021 | 41.12 | 41.12 | 40.93 | 40.93 | 2,833 | +0.09(+0.22%) |
Nov 19, 2021 | 40.98 | 41.05 | 40.84 | 40.84 | 7,206 | -0.27(-0.66%) |
Nov 18, 2021 | 41.08 | 41.14 | 41.11 | 41.11 | 7,157 | -0.07(-0.17%) |
Nov 17, 2021 | 41.22 | 41.30 | 41.11 | 41.18 | 9,389 | -0.29(-0.69%) |
Nov 16, 2021 | 41.53 | 41.58 | 41.47 | 41.47 | 1,987 | +0.04(+0.10%) |
Nov 15, 2021 | 41.56 | 41.59 | 41.43 | 41.43 | 18,720 | -0.07(-0.17%) |
Nov 12, 2021 | 41.37 | 41.53 | 41.37 | 41.50 | 14,500 | +0.15(+0.37%) |
Nov 11, 2021 | 41.35 | 41.37 | 41.35 | 41.35 | 1,360 | +0.13(+0.31%) |
Nov 10, 2021 | 41.38 | 41.22 | 9,600 | -0.13(-0.31%) | ||
Nov 09, 2021 | 41.29 | 41.35 | 41.23 | 41.35 | 7,961 | -0.01(-0.02%) |
Nov 08, 2021 | 41.47 | 41.47 | 41.26 | 41.35 | 33,876 | +0.10(+0.24%) |
Nov 05, 2021 | 41.37 | 41.37 | 41.13 | 41.26 | 7,767 | +0.11(+0.27%) |
Nov 04, 2021 | 41.12 | 41.36 | 41.05 | 41.15 | 17,114 | -0.05(-0.13%) |
Nov 03, 2021 | 40.72 | 41.21 | 40.72 | 41.20 | 6,235 | +0.39(+0.95%) |
Nov 02, 2021 | 40.83 | 40.85 | 40.80 | 40.81 | 6,437 | +0.06(+0.15%) |
Nov 01, 2021 | 40.75 | 40.77 | 40.68 | 40.75 | 3,862 | +0.22(+0.53%) |
Oct 29, 2021 | 40.63 | 40.65 | 40.41 | 40.54 | 8,827 | +0.04(+0.09%) |
Oct 28, 2021 | 40.45 | 40.50 | 40.28 | 40.50 | 6,368 | +0.38(+0.95%) |
Oct 27, 2021 | 40.63 | 40.64 | 40.12 | 40.12 | 5,330 | -0.67(-1.65%) |
Oct 26, 2021 | 41.13 | 40.79 | 40.79 | 12,423 | -0.17(-0.41%) | |
Oct 25, 2021 | 41.03 | 41.13 | 40.96 | 40.96 | 6,872 | -0.02(-0.04%) |
Oct 22, 2021 | 41.02 | 41.04 | 40.88 | 40.97 | 4,457 | +0.16(+0.38%) |
Oct 21, 2021 | 40.70 | 40.82 | 40.60 | 40.82 | 4,518 | +0.07(+0.18%) |
Oct 20, 2021 | 40.65 | 40.84 | 40.65 | 40.74 | 6,936 | +0.22(+0.55%) |
Oct 19, 2021 | 40.48 | 40.53 | 40.47 | 40.52 | 8,075 | +0.18(+0.45%) |
Oct 18, 2021 | 40.13 | 40.41 | 40.13 | 40.34 | 6,084 | +0.11(+0.27%) |
Oct 15, 2021 | 40.28 | 40.34 | 40.10 | 40.23 | 2,594 | +0.14(+0.35%) |
Oct 14, 2021 | 39.98 | 40.09 | 39.98 | 40.09 | 9,938 | +0.63(+1.60%) |
Oct 13, 2021 | 39.33 | 39.50 | 39.11 | 39.46 | 13,027 | +0.09(+0.23%) |
Oct 12, 2021 | 39.39 | 39.49 | 39.30 | 39.37 | 10,142 | -0.05(-0.13%) |
Oct 11, 2021 | 39.72 | 39.86 | 39.42 | 39.42 | 4,954 | -0.20(-0.52%) |
Oct 08, 2021 | 39.80 | 39.80 | 39.62 | 39.62 | 12,630 | -0.11(-0.27%) |
Oct 07, 2021 | 39.66 | 39.96 | 39.66 | 39.73 | 7,455 | +0.41(+1.04%) |
Oct 06, 2021 | 39.13 | 39.32 | 38.84 | 39.32 | 8,508 | -0.05(-0.14%) |
Oct 05, 2021 | 39.29 | 39.60 | 39.15 | 39.37 | 4,192 | +0.30(+0.76%) |
Oct 04, 2021 | 39.26 | 39.26 | 39.06 | 39.08 | 6,872 | -0.22(-0.57%) |