Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.24 | 41.78 | 41.24 | 41.62 | 2,021,063 | +0.27(+0.64%) |
Dec 30, 2021 | 41.49 | 41.80 | 41.30 | 41.35 | 1,885,193 | -0.04(-0.09%) |
Dec 29, 2021 | 41.20 | 41.62 | 41.20 | 41.39 | 2,017,245 | +0.04(+0.11%) |
Dec 28, 2021 | 41.01 | 41.46 | 41.01 | 41.34 | 2,384,639 | +0.30(+0.73%) |
Dec 27, 2021 | 40.57 | 41.09 | 40.53 | 41.04 | 1,980,066 | +0.43(+1.07%) |
Dec 23, 2021 | 40.37 | 40.77 | 40.31 | 40.61 | 2,713,479 | +0.50(+1.26%) |
Dec 22, 2021 | 40.15 | 40.43 | 39.78 | 40.10 | 3,648,222 | -0.04(-0.11%) |
Dec 21, 2021 | 39.86 | 40.47 | 39.86 | 40.15 | 4,474,185 | +0.66(+1.68%) |
Dec 20, 2021 | 40.06 | 40.26 | 38.86 | 39.48 | 5,893,987 | -1.12(-2.77%) |
Dec 17, 2021 | 41.69 | 41.81 | 40.53 | 40.61 | 8,588,515 | -1.04(-2.49%) |
Dec 16, 2021 | 41.12 | 41.76 | 41.03 | 41.64 | 6,080,830 | +0.72(+1.75%) |
Dec 15, 2021 | 40.39 | 41.00 | 39.76 | 40.92 | 6,170,279 | +0.58(+1.45%) |
Dec 14, 2021 | 40.66 | 40.99 | 40.21 | 40.34 | 7,296,279 | -0.27(-0.65%) |
Dec 13, 2021 | 40.63 | 40.85 | 40.10 | 40.61 | 4,629,259 | -0.04(-0.11%) |
Dec 10, 2021 | 41.19 | 41.19 | 40.52 | 40.65 | 5,142,270 | -0.25(-0.61%) |
Dec 09, 2021 | 40.94 | 41.33 | 40.56 | 40.90 | 4,970,919 | -0.20(-0.50%) |
Dec 08, 2021 | 41.42 | 41.82 | 40.93 | 41.10 | 12,653,340 | -0.22(-0.54%) |
Dec 07, 2021 | 41.79 | 41.92 | 40.97 | 41.32 | 4,884,013 | -0.35(-0.85%) |
Dec 06, 2021 | 41.51 | 42.07 | 41.51 | 41.68 | 4,650,963 | +0.53(+1.29%) |
Dec 03, 2021 | 40.54 | 41.64 | 40.54 | 41.15 | 4,447,116 | +0.50(+1.24%) |
Dec 02, 2021 | 40.23 | 40.93 | 39.92 | 40.64 | 4,815,131 | +0.66(+1.66%) |
Dec 01, 2021 | 40.85 | 41.35 | 39.98 | 39.98 | 4,456,215 | -0.35(-0.86%) |
Nov 30, 2021 | 41.47 | 41.55 | 40.11 | 40.32 | 6,966,054 | -1.51(-3.60%) |
Nov 29, 2021 | 42.66 | 42.66 | 41.80 | 41.83 | 3,072,203 | -0.27(-0.65%) |
Nov 26, 2021 | 41.14 | 42.34 | 40.91 | 42.10 | 2,631,157 | -0.02(-0.04%) |
Nov 24, 2021 | 42.85 | 42.85 | 42.04 | 42.12 | 2,136,846 | -0.67(-1.57%) |
Nov 23, 2021 | 43.02 | 43.05 | 42.53 | 42.79 | 2,172,370 | -0.12(-0.27%) |
Nov 22, 2021 | 42.18 | 43.19 | 41.55 | 42.91 | 3,745,856 | +0.76(+1.81%) |
Nov 19, 2021 | 42.59 | 42.76 | 41.86 | 42.15 | 3,295,876 | -0.88(-2.04%) |
Nov 18, 2021 | 43.32 | 43.02 | 42.90 | 43.02 | 2,468,679 | -0.32(-0.74%) |
Nov 17, 2021 | 43.54 | 43.72 | 43.20 | 43.34 | 2,654,594 | -0.30(-0.69%) |
Nov 16, 2021 | 43.77 | 44.15 | 43.63 | 43.64 | 2,172,331 | -0.16(-0.36%) |
Nov 15, 2021 | 43.76 | 43.83 | 43.45 | 43.80 | 2,843,406 | +0.15(+0.34%) |
Nov 12, 2021 | 44.08 | 44.43 | 43.56 | 43.65 | 2,768,529 | -0.36(-0.82%) |
Nov 11, 2021 | 43.76 | 44.13 | 43.40 | 44.01 | 2,400,930 | +0.40(+0.91%) |
Nov 10, 2021 | 43.41 | 43.62 | 3,828,180 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.16 | 43.50 | 42.92 | 43.25 | 2,936,385 | -0.05(-0.12%) |
Nov 08, 2021 | 43.13 | 43.53 | 42.86 | 43.30 | 3,732,738 | +0.41(+0.96%) |
Nov 05, 2021 | 42.99 | 43.65 | 42.85 | 42.89 | 2,574,460 | +0.11(+0.25%) |
Nov 04, 2021 | 43.69 | 44.06 | 42.59 | 42.79 | 3,304,361 | -1.02(-2.32%) |
Nov 03, 2021 | 42.77 | 43.91 | 42.77 | 43.80 | 3,686,320 | +0.84(+1.96%) |
Nov 02, 2021 | 43.21 | 43.75 | 42.86 | 42.96 | 4,491,953 | -0.13(-0.31%) |
Nov 01, 2021 | 42.88 | 43.62 | 42.80 | 43.09 | 4,880,980 | -0.50(-1.15%) |
Oct 29, 2021 | 43.64 | 44.45 | 43.45 | 43.59 | 3,632,543 | -0.02(-0.04%) |
Oct 28, 2021 | 43.95 | 44.34 | 43.49 | 43.61 | 4,319,395 | -0.43(-0.98%) |
Oct 27, 2021 | 45.57 | 45.93 | 43.69 | 44.04 | 5,978,069 | -2.51(-5.39%) |
Oct 26, 2021 | 46.62 | 46.55 | 3,312,316 | +0.05(+0.11%) | ||
Oct 25, 2021 | 46.63 | 46.96 | 46.30 | 46.50 | 2,036,468 | -0.04(-0.09%) |
Oct 22, 2021 | 46.91 | 47.36 | 46.48 | 46.54 | 2,597,508 | -0.11(-0.24%) |
Oct 21, 2021 | 46.94 | 47.21 | 46.29 | 46.66 | 1,913,807 | -0.32(-0.69%) |
Oct 20, 2021 | 45.65 | 47.24 | 45.65 | 46.98 | 3,179,389 | +1.29(+2.82%) |
Oct 19, 2021 | 45.82 | 46.08 | 45.40 | 45.69 | 4,357,841 | -0.71(-1.53%) |
Oct 18, 2021 | 46.50 | 46.83 | 46.25 | 46.40 | 4,213,667 | -0.36(-0.77%) |
Oct 15, 2021 | 48.48 | 48.58 | 46.15 | 46.76 | 8,210,431 | -2.22(-4.53%) |
Oct 14, 2021 | 48.88 | 49.14 | 48.20 | 48.98 | 2,588,428 | +0.47(+0.96%) |
Oct 13, 2021 | 48.65 | 49.65 | 47.45 | 48.52 | 3,465,145 | -0.40(-0.83%) |
Oct 12, 2021 | 48.70 | 49.53 | 48.41 | 48.92 | 2,208,806 | -0.01(-0.02%) |
Oct 11, 2021 | 48.05 | 49.28 | 48.01 | 48.93 | 2,629,102 | +1.19(+2.50%) |
Oct 08, 2021 | 47.44 | 48.00 | 47.44 | 47.74 | 2,777,325 | +0.11(+0.24%) |
Oct 07, 2021 | 47.81 | 48.11 | 47.56 | 47.62 | 1,715,104 | +0.20(+0.43%) |
Oct 06, 2021 | 47.40 | 47.76 | 46.60 | 47.42 | 2,153,332 | -0.27(-0.57%) |
Oct 05, 2021 | 47.30 | 47.99 | 46.88 | 47.69 | 2,365,117 | +0.45(+0.95%) |
Oct 04, 2021 | 46.52 | 47.49 | 46.52 | 47.24 | 3,620,207 | +0.50(+1.07%) |