Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.23 | 41.76 | 41.23 | 41.45 | 6,130,563 | +0.12(+0.28%) |
Dec 30, 2021 | 40.63 | 41.79 | 40.49 | 41.34 | 7,926,777 | +0.54(+1.33%) |
Dec 29, 2021 | 40.86 | 41.18 | 40.45 | 40.80 | 7,099,433 | -0.13(-0.31%) |
Dec 28, 2021 | 40.26 | 41.39 | 40.08 | 40.92 | 6,857,980 | +0.51(+1.27%) |
Dec 27, 2021 | 39.70 | 40.55 | 39.36 | 40.41 | 7,147,010 | -0.11(-0.26%) |
Dec 23, 2021 | 40.43 | 40.61 | 39.87 | 40.51 | 6,808,250 | +0.73(+1.82%) |
Dec 22, 2021 | 39.53 | 40.25 | 39.15 | 39.79 | 8,900,910 | +0.24(+0.61%) |
Dec 21, 2021 | 38.43 | 40.07 | 38.36 | 39.55 | 12,982,582 | +1.46(+3.84%) |
Dec 20, 2021 | 37.65 | 38.66 | 37.41 | 38.09 | 12,661,007 | -0.29(-0.76%) |
Dec 17, 2021 | 38.20 | 39.18 | 37.81 | 38.38 | 15,722,044 | +0.13(+0.33%) |
Dec 16, 2021 | 39.42 | 39.43 | 38.12 | 38.25 | 13,852,275 | -0.56(-1.45%) |
Dec 15, 2021 | 38.71 | 39.04 | 38.05 | 38.81 | 13,531,412 | -0.13(-0.32%) |
Dec 14, 2021 | 39.04 | 39.89 | 38.78 | 38.94 | 9,920,953 | -0.23(-0.59%) |
Dec 13, 2021 | 40.13 | 40.38 | 38.75 | 39.17 | 13,342,029 | -1.44(-3.55%) |
Dec 10, 2021 | 41.10 | 41.51 | 40.21 | 40.61 | 17,647,004 | -1.59(-3.76%) |
Dec 09, 2021 | 42.67 | 42.93 | 41.97 | 42.20 | 16,298,463 | -1.61(-3.67%) |
Dec 08, 2021 | 43.12 | 44.77 | 43.12 | 43.80 | 13,211,670 | +0.06(+0.13%) |
Dec 07, 2021 | 44.73 | 45.24 | 43.40 | 43.75 | 11,730,424 | -0.34(-0.77%) |
Dec 06, 2021 | 43.53 | 45.44 | 43.53 | 44.08 | 13,748,224 | +1.24(+2.89%) |
Dec 03, 2021 | 43.60 | 44.12 | 42.23 | 42.85 | 8,795,290 | -1.03(-2.34%) |
Dec 02, 2021 | 41.80 | 44.08 | 41.45 | 43.87 | 13,514,293 | +2.70(+6.56%) |
Dec 01, 2021 | 43.53 | 44.07 | 41.02 | 41.17 | 14,701,908 | -1.79(-4.17%) |
Nov 30, 2021 | 42.53 | 43.33 | 41.76 | 42.96 | 12,547,462 | -0.14(-0.31%) |
Nov 29, 2021 | 44.26 | 44.42 | 42.78 | 43.10 | 10,217,180 | -0.41(-0.93%) |
Nov 26, 2021 | 43.35 | 44.01 | 42.39 | 43.50 | 12,012,804 | -1.96(-4.32%) |
Nov 24, 2021 | 44.99 | 45.58 | 44.80 | 45.47 | 5,144,207 | +0.01(+0.02%) |
Nov 23, 2021 | 46.55 | 46.75 | 45.40 | 45.46 | 6,474,011 | -0.72(-1.55%) |
Nov 22, 2021 | 45.57 | 46.48 | 45.45 | 46.17 | 8,577,783 | +0.86(+1.90%) |
Nov 19, 2021 | 44.68 | 45.47 | 43.91 | 45.31 | 10,205,015 | +0.45(+0.99%) |
Nov 18, 2021 | 45.86 | 44.93 | 44.76 | 44.87 | 7,642,713 | -1.00(-2.17%) |
Nov 17, 2021 | 45.88 | 46.07 | 45.37 | 45.87 | 6,882,063 | -0.19(-0.42%) |
Nov 16, 2021 | 46.89 | 47.00 | 45.96 | 46.06 | 8,496,770 | -1.48(-3.11%) |
Nov 15, 2021 | 47.47 | 47.78 | 47.06 | 47.54 | 4,543,339 | +0.69(+1.47%) |
Nov 12, 2021 | 47.48 | 47.48 | 46.28 | 46.85 | 6,671,128 | -0.64(-1.34%) |
Nov 11, 2021 | 48.11 | 48.36 | 47.48 | 47.49 | 5,262,834 | -1.04(-2.13%) |
Nov 10, 2021 | 48.61 | 48.53 | 7,035,115 | -0.74(-1.49%) | ||
Nov 09, 2021 | 49.49 | 49.75 | 48.64 | 49.26 | 8,418,880 | -0.45(-0.90%) |
Nov 08, 2021 | 50.80 | 51.08 | 49.54 | 49.71 | 8,414,997 | -0.83(-1.65%) |
Nov 05, 2021 | 49.33 | 50.85 | 49.27 | 50.54 | 13,564,048 | +3.06(+6.44%) |
Nov 04, 2021 | 48.03 | 48.23 | 47.13 | 47.48 | 7,025,764 | -0.38(-0.79%) |
Nov 03, 2021 | 47.34 | 48.24 | 47.02 | 47.86 | 5,799,567 | +0.53(+1.12%) |
Nov 02, 2021 | 47.58 | 47.78 | 47.04 | 47.33 | 6,419,146 | -0.21(-0.45%) |
Nov 01, 2021 | 45.81 | 47.54 | 46.16 | 47.54 | 8,665,658 | +1.79(+3.91%) |
Oct 29, 2021 | 45.50 | 45.88 | 45.24 | 45.75 | 6,283,017 | +0.04(+0.08%) |
Oct 28, 2021 | 45.02 | 45.89 | 44.94 | 45.71 | 6,212,315 | +0.65(+1.44%) |
Oct 27, 2021 | 46.06 | 46.13 | 45.00 | 45.06 | 6,602,050 | -0.99(-2.14%) |
Oct 26, 2021 | 46.45 | 46.05 | 7,529,125 | +0.11(+0.23%) | ||
Oct 25, 2021 | 45.95 | 46.33 | 45.68 | 45.94 | 6,113,252 | -0.15(-0.31%) |
Oct 22, 2021 | 46.59 | 46.89 | 45.88 | 46.09 | 7,878,239 | -1.00(-2.12%) |
Oct 21, 2021 | 47.70 | 47.81 | 46.85 | 47.08 | 11,142,683 | -0.78(-1.64%) |
Oct 20, 2021 | 47.47 | 48.35 | 47.28 | 47.87 | 7,227,552 | +0.09(+0.18%) |
Oct 19, 2021 | 47.98 | 48.22 | 47.62 | 47.78 | 6,761,608 | -0.38(-0.78%) |
Oct 18, 2021 | 48.39 | 49.02 | 48.05 | 48.16 | 6,336,027 | -0.57(-1.17%) |
Oct 15, 2021 | 50.55 | 50.79 | 48.67 | 48.73 | 7,852,219 | -1.11(-2.23%) |
Oct 14, 2021 | 49.98 | 50.40 | 49.74 | 49.84 | 6,295,562 | +0.25(+0.51%) |
Oct 13, 2021 | 50.19 | 50.21 | 49.02 | 49.59 | 8,817,870 | -0.90(-1.78%) |
Oct 12, 2021 | 50.06 | 50.76 | 49.71 | 50.49 | 8,676,990 | +0.49(+0.99%) |
Oct 11, 2021 | 50.31 | 51.60 | 49.93 | 50.00 | 16,141,757 | -2.18(-4.17%) |
Oct 08, 2021 | 52.53 | 52.61 | 51.79 | 52.17 | 3,327,831 | -0.12(-0.22%) |
Oct 07, 2021 | 53.11 | 53.20 | 52.26 | 52.29 | 5,233,534 | -0.40(-0.75%) |
Oct 06, 2021 | 51.84 | 52.74 | 51.21 | 52.69 | 6,563,355 | -0.02(-0.04%) |
Oct 05, 2021 | 53.16 | 53.69 | 52.62 | 52.71 | 5,688,279 | -0.57(-1.07%) |
Oct 04, 2021 | 53.92 | 54.51 | 53.03 | 53.28 | 12,295,178 | +0.69(+1.31%) |