Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 346 | -0.04(-0.09%) |
Dec 30, 2021 | 38.59 | 38.60 | 38.59 | 38.60 | 434 | +0.04(+0.09%) |
Dec 29, 2021 | 38.63 | 38.63 | 38.57 | 38.57 | 2,765 | -0.10(-0.26%) |
Dec 28, 2021 | 38.67 | 38.67 | 38.67 | 38.67 | 99 | +0.01(+0.03%) |
Dec 27, 2021 | 38.66 | 38.66 | 38.66 | 38.66 | 28 | -0.05(-0.13%) |
Dec 23, 2021 | 38.81 | 38.81 | 38.65 | 38.71 | 1,625 | -1.02(-2.58%) |
Dec 22, 2021 | 39.69 | 39.73 | 39.69 | 39.73 | 672 | -0.12(-0.30%) |
Dec 21, 2021 | 39.82 | 39.92 | 39.82 | 39.85 | 427 | -0.10(-0.25%) |
Dec 20, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 1 | +0.03(+0.09%) |
Dec 17, 2021 | 39.90 | 39.92 | 39.78 | 39.92 | 200 | +0.14(+0.35%) |
Dec 16, 2021 | 39.78 | 39.78 | 39.78 | 39.78 | 47 | -0.12(-0.31%) |
Dec 15, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 49 | -0.09(-0.21%) |
Dec 14, 2021 | 39.99 | 39.99 | 39.99 | 39.99 | 6 | +0.09(+0.22%) |
Dec 13, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 3 | +0.07(+0.18%) |
Dec 10, 2021 | 39.82 | 39.82 | 39.82 | 39.82 | 100 | -0.12(-0.31%) |
Dec 09, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 9 | +0.07(+0.16%) |
Dec 08, 2021 | 39.82 | 39.88 | 39.82 | 39.88 | 161 | -0.16(-0.40%) |
Dec 07, 2021 | 40.04 | 40.04 | 40.04 | 40.04 | 345 | -0.08(-0.19%) |
Dec 06, 2021 | 40.12 | 40.12 | 40.12 | 40.12 | 1 | +0.07(+0.18%) |
Dec 03, 2021 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.08(+0.21%) |
Dec 02, 2021 | 39.94 | 39.96 | 39.91 | 39.96 | 1,575 | -0.00(-0.01%) |
Dec 01, 2021 | 39.78 | 39.97 | 39.78 | 39.97 | 232 | -0.10(-0.26%) |
Nov 30, 2021 | 40.05 | 40.07 | 40.05 | 40.07 | 1,533 | -0.17(-0.42%) |
Nov 29, 2021 | 40.21 | 40.24 | 40.21 | 40.24 | 293 | -0.07(-0.17%) |
Nov 26, 2021 | 40.47 | 40.53 | 40.31 | 40.31 | 395 | -0.37(-0.92%) |
Nov 24, 2021 | 40.69 | 40.69 | 40.69 | 40.69 | 100 | +0.03(+0.07%) |
Nov 23, 2021 | 40.66 | 40.66 | 40.65 | 40.66 | 979 | -0.02(-0.05%) |
Nov 22, 2021 | 40.68 | 40.68 | 40.68 | 40.68 | 26 | -0.05(-0.12%) |
Nov 19, 2021 | 40.70 | 40.73 | 40.70 | 40.73 | 100 | -0.06(-0.15%) |
Nov 18, 2021 | 40.97 | 40.79 | 40.79 | 40.79 | 361 | -0.00(-0.00%) |
Nov 17, 2021 | 40.79 | 40.79 | 40.79 | 40.79 | 2 | -0.06(-0.16%) |
Nov 16, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 28 | +0.00(+0.01%) |
Nov 15, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 104 | +0.04(+0.09%) |
Nov 12, 2021 | 40.81 | 40.81 | 40.81 | 40.81 | 272 | -0.10(-0.23%) |
Nov 11, 2021 | 40.87 | 40.91 | 40.87 | 40.91 | 5,508 | +0.12(+0.28%) |
Nov 10, 2021 | 40.79 | 40.79 | 40.79 | 40.79 | 0 | -0.03(-0.07%) |
Nov 09, 2021 | 40.82 | 40.82 | 40.82 | 40.82 | 125 | +0.01(+0.01%) |
Nov 08, 2021 | 40.77 | 40.82 | 40.77 | 40.82 | 102 | +0.05(+0.13%) |
Nov 05, 2021 | 40.78 | 40.82 | 40.69 | 40.76 | 7,656 | +0.00(+0.01%) |
Nov 04, 2021 | 40.76 | 40.76 | 40.76 | 40.76 | 70 | -0.01(-0.03%) |
Nov 03, 2021 | 40.79 | 40.79 | 40.77 | 40.77 | 100 | -0.10(-0.26%) |
Nov 02, 2021 | 40.95 | 41.01 | 40.82 | 40.87 | 500 | -0.14(-0.35%) |
Nov 01, 2021 | 41.00 | 41.02 | 41.00 | 41.02 | 382 | +0.18(+0.44%) |
Oct 29, 2021 | 40.83 | 40.83 | 40.83 | 40.83 | 101 | +0.17(+0.41%) |
Oct 28, 2021 | 40.64 | 40.67 | 40.64 | 40.67 | 299 | -0.05(-0.12%) |
Oct 27, 2021 | 40.72 | 40.72 | 40.72 | 40.72 | 49 | -0.13(-0.33%) |
Oct 26, 2021 | 40.88 | 40.85 | 40.85 | 135 | -0.03(-0.06%) | |
Oct 25, 2021 | 40.88 | 40.88 | 40.88 | 40.88 | 41 | +0.08(+0.20%) |
Oct 22, 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 100 | +0.03(+0.07%) |
Oct 21, 2021 | 40.70 | 40.77 | 40.70 | 40.77 | 104 | +0.03(+0.06%) |
Oct 20, 2021 | 40.83 | 40.83 | 40.68 | 40.74 | 7,900 | -0.04(-0.10%) |
Oct 19, 2021 | 40.78 | 40.78 | 40.78 | 40.78 | 5 | -0.00(-0.00%) |
Oct 18, 2021 | 40.45 | 40.78 | 40.45 | 40.78 | 170 | -0.06(-0.16%) |
Oct 15, 2021 | 40.81 | 40.85 | 40.81 | 40.85 | 354 | +0.05(+0.12%) |
Oct 14, 2021 | 40.81 | 40.86 | 40.78 | 40.80 | 469 | -0.05(-0.13%) |
Oct 13, 2021 | 40.86 | 40.86 | 40.85 | 40.85 | 181 | -0.23(-0.55%) |
Oct 12, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 3 | -0.02(-0.05%) |
Oct 11, 2021 | 41.12 | 41.15 | 41.10 | 41.10 | 1,230 | +0.00(+0.00%) |
Oct 08, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 100 | +0.04(+0.10%) |
Oct 07, 2021 | 41.00 | 41.06 | 40.95 | 41.06 | 4,648 | +0.05(+0.11%) |
Oct 06, 2021 | 41.03 | 41.03 | 41.00 | 41.01 | 3,390 | -0.08(-0.19%) |
Oct 05, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 6,231 | +0.09(+0.21%) |
Oct 04, 2021 | 41.05 | 41.05 | 40.97 | 41.01 | 1,209 | +0.04(+0.10%) |