Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.34 | 43.01 | 42.34 | 42.74 | 365,440 | +0.17(+0.39%) |
Dec 30, 2021 | 42.91 | 43.23 | 42.51 | 42.58 | 379,274 | -0.15(-0.34%) |
Dec 29, 2021 | 42.78 | 42.96 | 42.47 | 42.72 | 417,083 | +0.08(+0.19%) |
Dec 28, 2021 | 42.40 | 43.02 | 42.39 | 42.64 | 361,425 | +0.20(+0.48%) |
Dec 27, 2021 | 41.91 | 42.48 | 41.43 | 42.44 | 423,408 | +0.71(+1.69%) |
Dec 23, 2021 | 42.02 | 42.47 | 41.67 | 41.73 | 564,112 | -0.09(-0.22%) |
Dec 22, 2021 | 41.30 | 41.91 | 41.24 | 41.82 | 372,029 | +0.35(+0.84%) |
Dec 21, 2021 | 40.93 | 41.51 | 40.92 | 41.47 | 551,078 | +1.04(+2.57%) |
Dec 20, 2021 | 40.64 | 40.81 | 39.62 | 40.44 | 609,193 | -0.76(-1.85%) |
Dec 17, 2021 | 41.97 | 42.16 | 40.90 | 41.20 | 1,681,835 | -0.92(-2.18%) |
Dec 16, 2021 | 42.35 | 43.16 | 42.08 | 42.12 | 748,513 | +0.06(+0.13%) |
Dec 15, 2021 | 41.35 | 42.27 | 41.09 | 42.06 | 548,765 | +0.81(+1.96%) |
Dec 14, 2021 | 41.30 | 42.08 | 41.12 | 41.25 | 530,162 | +0.04(+0.09%) |
Dec 13, 2021 | 41.59 | 41.60 | 41.00 | 41.22 | 554,313 | -0.50(-1.19%) |
Dec 10, 2021 | 42.26 | 42.47 | 41.42 | 41.71 | 524,260 | -0.34(-0.81%) |
Dec 09, 2021 | 41.80 | 42.44 | 41.39 | 42.05 | 398,445 | -0.06(-0.13%) |
Dec 08, 2021 | 42.13 | 42.41 | 41.99 | 42.11 | 471,948 | -0.06(-0.15%) |
Dec 07, 2021 | 42.48 | 42.71 | 41.86 | 42.17 | 515,593 | +0.17(+0.39%) |
Dec 06, 2021 | 41.81 | 42.64 | 41.63 | 42.01 | 739,785 | +0.95(+2.30%) |
Dec 03, 2021 | 42.13 | 42.19 | 40.78 | 41.06 | 515,792 | -1.01(-2.40%) |
Dec 02, 2021 | 41.12 | 42.27 | 40.73 | 42.07 | 512,361 | +1.43(+3.53%) |
Dec 01, 2021 | 41.99 | 42.47 | 40.58 | 40.64 | 602,968 | -0.43(-1.05%) |
Nov 30, 2021 | 41.28 | 41.71 | 40.72 | 41.07 | 805,748 | -0.81(-1.93%) |
Nov 29, 2021 | 42.35 | 42.36 | 41.47 | 41.88 | 561,075 | +0.28(+0.66%) |
Nov 26, 2021 | 42.31 | 42.36 | 41.29 | 41.60 | 540,326 | -2.19(-4.99%) |
Nov 24, 2021 | 43.87 | 44.08 | 43.43 | 43.79 | 347,672 | -0.29(-0.65%) |
Nov 23, 2021 | 43.57 | 44.16 | 43.41 | 44.08 | 516,961 | +0.86(+1.98%) |
Nov 22, 2021 | 43.02 | 43.79 | 42.92 | 43.22 | 725,072 | +0.71(+1.66%) |
Nov 19, 2021 | 42.70 | 43.02 | 42.39 | 42.51 | 499,161 | -0.79(-1.82%) |
Nov 18, 2021 | 43.35 | 43.47 | 43.26 | 43.30 | 513,971 | -0.11(-0.25%) |
Nov 17, 2021 | 42.87 | 43.65 | 42.70 | 43.41 | 367,900 | +0.02(+0.04%) |
Nov 16, 2021 | 43.49 | 43.67 | 43.17 | 43.39 | 464,758 | -0.19(-0.44%) |
Nov 15, 2021 | 43.72 | 44.00 | 43.42 | 43.59 | 394,997 | +0.14(+0.32%) |
Nov 12, 2021 | 43.87 | 43.95 | 42.98 | 43.45 | 339,211 | -0.33(-0.76%) |
Nov 11, 2021 | 43.37 | 44.01 | 43.19 | 43.78 | 410,544 | +0.53(+1.23%) |
Nov 10, 2021 | 43.85 | 43.25 | 634,012 | -0.51(-1.15%) | ||
Nov 09, 2021 | 43.40 | 44.05 | 42.92 | 43.75 | 439,944 | +0.05(+0.11%) |
Nov 08, 2021 | 43.95 | 44.21 | 43.54 | 43.71 | 439,413 | -0.20(-0.46%) |
Nov 05, 2021 | 43.60 | 43.95 | 43.40 | 43.91 | 432,556 | +0.78(+1.81%) |
Nov 04, 2021 | 43.68 | 43.68 | 42.80 | 43.13 | 565,088 | -0.62(-1.43%) |
Nov 03, 2021 | 42.73 | 44.17 | 42.70 | 43.75 | 467,953 | +1.00(+2.34%) |
Nov 02, 2021 | 42.74 | 43.03 | 42.32 | 42.75 | 487,343 | -0.02(-0.04%) |
Nov 01, 2021 | 41.57 | 42.84 | 41.72 | 42.77 | 691,022 | +1.74(+4.23%) |
Oct 29, 2021 | 40.58 | 41.15 | 41.03 | 1,437,585 | +0.67(+1.66%) | |
Oct 28, 2021 | 40.02 | 40.36 | 466,123 | +0.49(+1.22%) | ||
Oct 27, 2021 | 41.01 | 41.37 | 39.80 | 39.88 | 786,573 | -1.77(-4.26%) |
Oct 26, 2021 | 42.14 | 41.62 | 41.65 | 509,206 | -0.51(-1.22%) | |
Oct 25, 2021 | 41.48 | 42.21 | 41.21 | 42.16 | 866,445 | +1.17(+2.85%) |
Oct 22, 2021 | 41.84 | 42.77 | 40.69 | 41.00 | 881,905 | -0.85(-2.04%) |
Oct 21, 2021 | 42.07 | 42.07 | 41.46 | 41.85 | 520,595 | -0.12(-0.28%) |
Oct 20, 2021 | 41.13 | 42.02 | 41.01 | 41.97 | 590,923 | +0.91(+2.21%) |
Oct 19, 2021 | 41.19 | 41.19 | 40.71 | 41.06 | 396,390 | +0.16(+0.38%) |
Oct 18, 2021 | 40.89 | 41.54 | 40.82 | 40.90 | 689,207 | +0.01(+0.02%) |
Oct 15, 2021 | 40.67 | 41.30 | 40.45 | 40.90 | 613,519 | +0.46(+1.14%) |
Oct 14, 2021 | 40.05 | 40.45 | 39.76 | 40.44 | 556,379 | +0.85(+2.16%) |
Oct 13, 2021 | 39.68 | 39.70 | 38.76 | 39.58 | 389,387 | -0.21(-0.53%) |
Oct 12, 2021 | 39.40 | 40.09 | 39.23 | 39.79 | 411,461 | +0.21(+0.53%) |
Oct 11, 2021 | 40.22 | 40.59 | 39.55 | 39.58 | 455,013 | -0.65(-1.61%) |
Oct 08, 2021 | 39.92 | 40.45 | 39.75 | 40.23 | 490,148 | +0.18(+0.46%) |
Oct 07, 2021 | 39.97 | 40.18 | 39.75 | 40.05 | 545,267 | +0.46(+1.15%) |
Oct 06, 2021 | 39.37 | 39.65 | 38.53 | 39.59 | 605,396 | -0.20(-0.50%) |
Oct 05, 2021 | 40.46 | 40.54 | 39.68 | 39.79 | 1,137,701 | -0.46(-1.13%) |
Oct 04, 2021 | 40.28 | 40.82 | 40.06 | 40.25 | 647,218 | +0.21(+0.52%) |