Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.00 | 40.61 | 39.59 | 40.20 | 955,856 | +0.17(+0.42%) |
Dec 30, 2021 | 39.82 | 40.57 | 39.82 | 40.03 | 730,750 | +0.25(+0.63%) |
Dec 29, 2021 | 39.72 | 40.06 | 39.48 | 39.78 | 502,511 | +0.04(+0.10%) |
Dec 28, 2021 | 39.49 | 40.00 | 39.46 | 39.74 | 703,278 | +0.01(+0.03%) |
Dec 27, 2021 | 39.20 | 39.77 | 38.45 | 39.73 | 426,079 | +0.43(+1.09%) |
Dec 23, 2021 | 39.17 | 39.50 | 39.06 | 39.30 | 485,357 | +0.13(+0.33%) |
Dec 22, 2021 | 39.06 | 39.45 | 38.70 | 39.17 | 533,753 | +0.11(+0.28%) |
Dec 21, 2021 | 37.84 | 39.22 | 37.77 | 39.06 | 1,053,660 | +1.71(+4.58%) |
Dec 20, 2021 | 37.92 | 38.00 | 36.70 | 37.35 | 1,546,728 | -1.39(-3.59%) |
Dec 17, 2021 | 38.83 | 39.75 | 37.93 | 38.74 | 2,594,043 | -0.27(-0.69%) |
Dec 16, 2021 | 39.45 | 40.57 | 38.77 | 39.01 | 2,102,722 | -0.28(-0.71%) |
Dec 15, 2021 | 38.89 | 39.51 | 37.62 | 39.29 | 1,817,399 | +0.22(+0.56%) |
Dec 14, 2021 | 40.47 | 41.32 | 38.93 | 39.07 | 1,516,764 | -2.07(-5.03%) |
Dec 13, 2021 | 41.45 | 41.95 | 40.79 | 41.14 | 1,580,814 | -0.39(-0.94%) |
Dec 10, 2021 | 40.25 | 41.63 | 40.16 | 41.53 | 1,124,160 | +1.28(+3.18%) |
Dec 09, 2021 | 43.57 | 45.92 | 38.81 | 40.25 | 5,874,062 | -3.94(-8.92%) |
Dec 08, 2021 | 43.39 | 44.30 | 42.94 | 44.19 | 1,730,237 | +0.73(+1.68%) |
Dec 07, 2021 | 42.23 | 44.19 | 42.23 | 43.46 | 1,939,948 | +1.91(+4.60%) |
Dec 06, 2021 | 40.79 | 42.39 | 40.67 | 41.55 | 1,528,785 | +1.21(+3.00%) |
Dec 03, 2021 | 41.33 | 41.33 | 39.86 | 40.34 | 809,827 | -0.34(-0.84%) |
Dec 02, 2021 | 38.97 | 41.04 | 38.91 | 40.68 | 808,992 | +1.77(+4.55%) |
Dec 01, 2021 | 39.78 | 40.70 | 38.89 | 38.91 | 1,190,037 | +0.01(+0.03%) |
Nov 30, 2021 | 39.80 | 40.16 | 38.76 | 38.90 | 1,986,727 | -1.06(-2.65%) |
Nov 29, 2021 | 41.61 | 42.17 | 39.09 | 39.96 | 1,273,045 | -0.53(-1.31%) |
Nov 26, 2021 | 41.13 | 41.50 | 39.71 | 40.49 | 839,548 | -2.49(-5.79%) |
Nov 24, 2021 | 42.37 | 43.65 | 42.28 | 42.98 | 691,817 | +0.47(+1.11%) |
Nov 23, 2021 | 41.80 | 42.87 | 41.55 | 42.51 | 1,273,016 | +0.83(+1.99%) |
Nov 22, 2021 | 40.72 | 42.06 | 40.38 | 41.68 | 928,960 | +0.89(+2.18%) |
Nov 19, 2021 | 41.00 | 41.58 | 40.52 | 40.79 | 847,034 | +0.37(+0.92%) |
Nov 18, 2021 | 40.99 | 40.42 | 40.13 | 40.42 | 635,441 | -0.57(-1.39%) |
Nov 17, 2021 | 41.96 | 42.13 | 40.90 | 40.99 | 716,709 | -1.33(-3.14%) |
Nov 16, 2021 | 42.67 | 43.13 | 42.29 | 42.32 | 1,118,041 | -0.70(-1.63%) |
Nov 15, 2021 | 43.80 | 43.98 | 43.00 | 43.02 | 859,578 | -0.76(-1.74%) |
Nov 12, 2021 | 43.71 | 44.37 | 43.62 | 43.78 | 447,324 | +0.17(+0.39%) |
Nov 11, 2021 | 43.66 | 44.12 | 43.41 | 43.61 | 904,186 | +0.08(+0.18%) |
Nov 10, 2021 | 43.99 | 43.53 | 693,976 | -0.62(-1.40%) | ||
Nov 09, 2021 | 43.58 | 44.17 | 43.10 | 44.15 | 576,785 | +0.47(+1.08%) |
Nov 08, 2021 | 44.54 | 44.56 | 43.27 | 43.68 | 791,143 | -0.32(-0.73%) |
Nov 05, 2021 | 42.89 | 44.12 | 42.86 | 44.00 | 1,310,135 | +1.72(+4.07%) |
Nov 04, 2021 | 43.53 | 44.08 | 42.09 | 42.28 | 763,291 | -1.05(-2.42%) |
Nov 03, 2021 | 41.80 | 43.54 | 41.55 | 43.33 | 887,523 | +1.15(+2.73%) |
Nov 02, 2021 | 41.69 | 42.22 | 41.17 | 42.18 | 724,371 | +0.38(+0.91%) |
Nov 01, 2021 | 39.55 | 42.20 | 40.13 | 41.80 | 1,559,589 | +2.26(+5.72%) |
Oct 29, 2021 | 39.61 | 39.93 | 39.21 | 39.54 | 1,376,475 | -0.20(-0.50%) |
Oct 28, 2021 | 40.01 | 40.38 | 39.17 | 39.74 | 1,944,027 | -0.46(-1.14%) |
Oct 27, 2021 | 40.39 | 41.36 | 38.83 | 40.20 | 3,177,391 | -1.30(-3.13%) |
Oct 26, 2021 | 42.87 | 41.21 | 41.50 | 2,091,227 | -0.93(-2.19%) | |
Oct 25, 2021 | 43.43 | 43.73 | 42.34 | 42.43 | 1,607,587 | -1.15(-2.64%) |
Oct 22, 2021 | 43.79 | 44.83 | 43.51 | 43.58 | 1,320,395 | -0.29(-0.66%) |
Oct 21, 2021 | 42.94 | 43.91 | 42.76 | 43.87 | 930,699 | +0.97(+2.26%) |
Oct 20, 2021 | 43.23 | 43.57 | 42.67 | 42.90 | 1,656,280 | -0.19(-0.44%) |
Oct 19, 2021 | 42.88 | 43.17 | 42.15 | 43.09 | 530,826 | +0.49(+1.15%) |
Oct 18, 2021 | 43.13 | 43.36 | 42.22 | 42.60 | 660,448 | -0.80(-1.84%) |
Oct 15, 2021 | 43.32 | 44.09 | 43.19 | 43.40 | 1,103,430 | +0.60(+1.40%) |
Oct 14, 2021 | 42.23 | 42.98 | 42.02 | 42.80 | 876,283 | +1.21(+2.91%) |
Oct 13, 2021 | 41.30 | 42.04 | 41.04 | 41.59 | 668,782 | +0.35(+0.85%) |
Oct 12, 2021 | 40.72 | 41.70 | 40.22 | 41.24 | 826,251 | +0.60(+1.48%) |
Oct 11, 2021 | 41.22 | 41.63 | 40.63 | 40.64 | 615,792 | -0.60(-1.45%) |
Oct 08, 2021 | 42.26 | 42.62 | 41.22 | 41.24 | 429,904 | -1.02(-2.41%) |
Oct 07, 2021 | 42.21 | 43.08 | 42.09 | 42.26 | 929,850 | +0.34(+0.81%) |
Oct 06, 2021 | 40.92 | 42.04 | 40.64 | 41.92 | 1,091,805 | +0.49(+1.18%) |
Oct 05, 2021 | 41.24 | 41.76 | 40.49 | 41.43 | 2,131,788 | +0.50(+1.22%) |
Oct 04, 2021 | 41.22 | 42.03 | 40.68 | 40.93 | 1,597,118 | -0.18(-0.44%) |