Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.71 | 43.26 | 42.71 | 42.85 | 5,023,271 | +0.11(+0.27%) |
Dec 30, 2021 | 42.86 | 43.20 | 42.29 | 42.73 | 4,828,992 | +0.41(+0.96%) |
Dec 29, 2021 | 42.13 | 42.49 | 41.94 | 42.33 | 4,527,985 | +0.27(+0.65%) |
Dec 28, 2021 | 41.46 | 42.07 | 41.41 | 42.05 | 5,530,389 | +0.64(+1.55%) |
Dec 27, 2021 | 41.00 | 41.46 | 40.75 | 41.41 | 3,984,815 | +0.50(+1.23%) |
Dec 23, 2021 | 41.17 | 41.44 | 40.88 | 40.91 | 4,347,367 | -0.29(-0.71%) |
Dec 22, 2021 | 41.58 | 41.86 | 40.73 | 41.20 | 6,354,783 | -0.33(-0.80%) |
Dec 21, 2021 | 42.82 | 43.25 | 41.28 | 41.53 | 11,022,479 | -1.55(-3.60%) |
Dec 20, 2021 | 42.40 | 43.50 | 42.32 | 43.08 | 10,864,737 | +0.68(+1.61%) |
Dec 17, 2021 | 43.42 | 44.53 | 42.38 | 42.40 | 14,808,208 | -1.06(-2.44%) |
Dec 16, 2021 | 43.63 | 43.75 | 43.03 | 43.46 | 10,124,980 | -0.29(-0.67%) |
Dec 15, 2021 | 43.33 | 43.99 | 43.21 | 43.76 | 9,568,255 | +0.61(+1.40%) |
Dec 14, 2021 | 43.21 | 44.42 | 42.63 | 43.15 | 7,385,167 | -0.05(-0.11%) |
Dec 13, 2021 | 42.02 | 43.52 | 41.85 | 43.20 | 9,404,763 | +0.98(+2.31%) |
Dec 10, 2021 | 41.32 | 42.30 | 41.14 | 42.22 | 7,489,198 | +0.87(+2.11%) |
Dec 09, 2021 | 40.62 | 41.49 | 40.60 | 41.35 | 8,779,752 | +0.82(+2.03%) |
Dec 08, 2021 | 42.67 | 43.16 | 39.85 | 40.53 | 19,467,224 | -2.14(-5.01%) |
Dec 07, 2021 | 42.68 | 43.21 | 42.50 | 42.67 | 6,987,750 | -0.04(-0.09%) |
Dec 06, 2021 | 41.55 | 43.15 | 41.23 | 42.71 | 10,885,633 | +1.59(+3.87%) |
Dec 03, 2021 | 42.60 | 42.72 | 40.65 | 41.12 | 13,096,506 | -1.16(-2.73%) |
Dec 02, 2021 | 40.20 | 43.25 | 39.51 | 42.27 | 27,488,088 | +4.20(+11.04%) |
Dec 01, 2021 | 39.32 | 39.55 | 38.04 | 38.07 | 9,441,064 | -1.25(-3.18%) |
Nov 30, 2021 | 39.92 | 40.46 | 39.17 | 39.32 | 13,841,694 | -0.78(-1.94%) |
Nov 29, 2021 | 40.53 | 41.07 | 40.06 | 40.09 | 6,294,433 | -0.75(-1.83%) |
Nov 26, 2021 | 40.23 | 41.63 | 40.23 | 40.84 | 7,929,877 | +0.57(+1.41%) |
Nov 24, 2021 | 40.77 | 40.78 | 40.05 | 40.27 | 4,971,874 | -0.49(-1.21%) |
Nov 23, 2021 | 40.50 | 41.07 | 40.15 | 40.77 | 5,431,432 | +0.19(+0.47%) |
Nov 22, 2021 | 39.02 | 40.78 | 38.97 | 40.58 | 7,089,762 | +1.86(+4.82%) |
Nov 19, 2021 | 39.30 | 39.66 | 38.58 | 38.71 | 7,427,378 | -0.48(-1.23%) |
Nov 18, 2021 | 38.61 | 39.30 | 38.50 | 39.19 | 4,597,203 | +0.71(+1.84%) |
Nov 17, 2021 | 39.41 | 39.45 | 38.43 | 38.48 | 10,654,487 | -0.98(-2.49%) |
Nov 16, 2021 | 40.01 | 40.08 | 39.29 | 39.47 | 6,475,070 | -0.92(-2.27%) |
Nov 15, 2021 | 40.17 | 40.61 | 39.96 | 40.39 | 4,278,703 | +0.22(+0.54%) |
Nov 12, 2021 | 39.86 | 40.44 | 39.67 | 40.17 | 3,884,979 | +0.35(+0.88%) |
Nov 11, 2021 | 39.96 | 40.27 | 39.63 | 39.82 | 5,112,567 | -0.19(-0.47%) |
Nov 10, 2021 | 39.47 | 40.01 | 4,222,426 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.38 | 39.82 | 39.22 | 39.50 | 3,653,067 | +0.22(+0.55%) |
Nov 08, 2021 | 39.76 | 39.99 | 38.98 | 39.28 | 5,197,624 | -0.58(-1.46%) |
Nov 05, 2021 | 40.94 | 41.00 | 39.55 | 39.87 | 6,515,203 | -1.04(-2.53%) |
Nov 04, 2021 | 40.22 | 40.97 | 39.94 | 40.90 | 7,940,197 | +0.44(+1.09%) |
Nov 03, 2021 | 38.89 | 40.47 | 38.82 | 40.46 | 11,489,545 | +2.12(+5.53%) |
Nov 02, 2021 | 38.39 | 38.92 | 37.83 | 38.34 | 6,141,342 | +0.24(+0.62%) |
Nov 01, 2021 | 37.81 | 38.15 | 37.48 | 38.10 | 5,574,886 | +0.41(+1.07%) |
Oct 29, 2021 | 37.28 | 38.04 | 37.19 | 37.70 | 6,382,664 | +0.31(+0.83%) |
Oct 28, 2021 | 37.13 | 37.42 | 36.91 | 37.39 | 4,094,647 | +0.20(+0.53%) |
Oct 27, 2021 | 37.96 | 38.01 | 37.16 | 37.19 | 4,197,310 | -0.45(-1.20%) |
Oct 26, 2021 | 38.01 | 37.64 | 4,438,202 | -0.35(-0.92%) | ||
Oct 25, 2021 | 37.98 | 38.37 | 37.76 | 37.99 | 5,854,561 | +0.09(+0.25%) |
Oct 22, 2021 | 37.10 | 37.92 | 37.09 | 37.90 | 8,434,482 | +0.88(+2.37%) |
Oct 21, 2021 | 37.27 | 37.50 | 36.88 | 37.02 | 4,214,601 | -0.02(-0.05%) |
Oct 20, 2021 | 36.95 | 37.33 | 36.75 | 37.04 | 5,696,767 | +0.24(+0.64%) |
Oct 19, 2021 | 36.94 | 37.05 | 36.06 | 36.80 | 5,728,522 | -0.13(-0.36%) |
Oct 18, 2021 | 36.26 | 37.06 | 36.00 | 36.94 | 7,632,987 | +0.58(+1.61%) |
Oct 15, 2021 | 36.90 | 37.17 | 36.24 | 36.35 | 7,349,125 | -0.50(-1.35%) |
Oct 14, 2021 | 37.15 | 37.38 | 36.75 | 36.85 | 6,234,689 | -0.33(-0.89%) |
Oct 13, 2021 | 37.84 | 37.95 | 37.05 | 37.18 | 4,584,548 | -0.34(-0.90%) |
Oct 12, 2021 | 37.38 | 38.05 | 37.27 | 37.52 | 5,572,351 | +0.24(+0.63%) |
Oct 11, 2021 | 37.14 | 37.71 | 37.00 | 37.28 | 5,154,043 | +0.10(+0.28%) |
Oct 08, 2021 | 37.11 | 37.50 | 37.03 | 37.18 | 4,259,363 | -0.03(-0.08%) |
Oct 07, 2021 | 37.30 | 37.73 | 37.13 | 37.21 | 5,977,658 | -0.05(-0.13%) |
Oct 06, 2021 | 37.63 | 37.87 | 36.73 | 37.26 | 7,334,079 | -0.31(-0.83%) |
Oct 05, 2021 | 37.10 | 37.71 | 37.09 | 37.57 | 7,800,248 | +0.24(+0.63%) |
Oct 04, 2021 | 36.83 | 37.42 | 36.80 | 37.33 | 9,032,302 | +0.46(+1.25%) |