Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.24 | 39.25 | 39.20 | 39.25 | 686,787 | +0.03(+0.09%) |
Dec 30, 2021 | 39.25 | 39.25 | 39.21 | 39.21 | 780,316 | -0.02(-0.04%) |
Dec 29, 2021 | 39.26 | 39.28 | 39.23 | 39.23 | 1,015,716 | -0.04(-0.11%) |
Dec 28, 2021 | 39.26 | 39.28 | 39.23 | 39.27 | 1,568,476 | -0.03(-0.07%) |
Dec 27, 2021 | 39.23 | 39.31 | 39.23 | 39.30 | 1,576,357 | +0.04(+0.11%) |
Dec 23, 2021 | 39.20 | 39.27 | 39.19 | 39.25 | 823,097 | +0.07(+0.18%) |
Dec 22, 2021 | 39.07 | 39.18 | 39.07 | 39.18 | 1,632,336 | +0.10(+0.27%) |
Dec 21, 2021 | 38.97 | 39.08 | 38.97 | 39.08 | 935,660 | +0.14(+0.36%) |
Dec 20, 2021 | 38.89 | 38.97 | 38.89 | 38.94 | 1,081,767 | -0.03(-0.09%) |
Dec 17, 2021 | 38.98 | 39.02 | 38.93 | 38.98 | 1,093,679 | -0.05(-0.13%) |
Dec 16, 2021 | 39.05 | 39.09 | 39.01 | 39.03 | 2,253,014 | -0.02(-0.05%) |
Dec 15, 2021 | 38.99 | 39.05 | 38.92 | 39.05 | 2,142,155 | +0.09(+0.24%) |
Dec 14, 2021 | 38.94 | 38.99 | 38.90 | 38.95 | 1,361,906 | -0.08(-0.20%) |
Dec 13, 2021 | 38.98 | 39.04 | 38.97 | 39.03 | 2,061,190 | +0.04(+0.11%) |
Dec 10, 2021 | 38.97 | 39.00 | 38.96 | 38.99 | 886,655 | +0.04(+0.11%) |
Dec 09, 2021 | 39.04 | 39.04 | 38.92 | 38.94 | 1,618,688 | -0.08(-0.20%) |
Dec 08, 2021 | 39.03 | 39.04 | 38.97 | 39.02 | 896,576 | +0.01(+0.02%) |
Dec 07, 2021 | 39.00 | 39.08 | 38.95 | 39.01 | 1,306,796 | +0.15(+0.38%) |
Dec 06, 2021 | 38.81 | 38.93 | 38.78 | 38.87 | 876,383 | +0.07(+0.18%) |
Dec 03, 2021 | 38.83 | 38.83 | 38.73 | 38.80 | 1,502,184 | +0.00(+0.00%) |
Dec 02, 2021 | 38.63 | 38.81 | 38.62 | 38.80 | 1,299,592 | +0.20(+0.51%) |
Dec 01, 2021 | 38.78 | 38.80 | 38.59 | 38.60 | 2,215,281 | -0.01(-0.03%) |
Nov 30, 2021 | 38.74 | 38.76 | 38.58 | 38.61 | 1,889,116 | -0.14(-0.35%) |
Nov 29, 2021 | 38.70 | 38.80 | 38.69 | 38.75 | 1,083,245 | +0.15(+0.38%) |
Nov 26, 2021 | 38.70 | 38.70 | 38.55 | 38.60 | 644,538 | -0.21(-0.53%) |
Nov 24, 2021 | 38.83 | 38.83 | 38.72 | 38.81 | 1,025,311 | -0.02(-0.04%) |
Nov 23, 2021 | 38.85 | 38.87 | 38.79 | 38.83 | 1,017,003 | -0.03(-0.09%) |
Nov 22, 2021 | 38.94 | 38.96 | 38.85 | 38.86 | 1,116,067 | -0.07(-0.18%) |
Nov 19, 2021 | 38.96 | 39.00 | 38.93 | 38.93 | 1,348,239 | +0.01(+0.02%) |
Nov 18, 2021 | 39.02 | 39.02 | 38.92 | 38.92 | 2,267,711 | -0.07(-0.18%) |
Nov 17, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,368,407 | -0.03(-0.07%) |
Nov 16, 2021 | 38.98 | 39.08 | 38.98 | 39.02 | 1,078,745 | +0.02(+0.04%) |
Nov 15, 2021 | 39.03 | 39.05 | 38.98 | 39.00 | 1,101,557 | -0.03(-0.07%) |
Nov 12, 2021 | 39.03 | 39.08 | 39.02 | 39.02 | 491,307 | +0.00(+0.00%) |
Nov 11, 2021 | 39.08 | 39.08 | 39.02 | 39.02 | 464,203 | -0.03(-0.07%) |
Nov 10, 2021 | 39.14 | 39.04 | 39.05 | 2,542,406 | -0.14(-0.35%) | |
Nov 09, 2021 | 39.15 | 39.19 | 39.13 | 39.19 | 577,417 | +0.03(+0.09%) |
Nov 08, 2021 | 39.23 | 39.23 | 39.14 | 39.15 | 859,392 | -0.08(-0.20%) |
Nov 05, 2021 | 39.17 | 39.23 | 39.15 | 39.23 | 1,614,920 | +0.09(+0.24%) |
Nov 04, 2021 | 39.11 | 39.14 | 39.08 | 39.14 | 1,501,801 | +0.07(+0.18%) |
Nov 03, 2021 | 38.99 | 39.07 | 38.98 | 39.07 | 888,446 | +0.06(+0.15%) |
Nov 02, 2021 | 38.96 | 39.02 | 38.95 | 39.01 | 1,271,013 | +0.05(+0.13%) |
Nov 01, 2021 | 39.02 | 39.15 | 38.95 | 38.96 | 380,273 | -0.05(-0.13%) |
Oct 29, 2021 | 39.02 | 39.03 | 38.99 | 39.01 | 1,024,252 | -0.03(-0.09%) |
Oct 28, 2021 | 39.01 | 39.05 | 39.00 | 39.04 | 515,811 | +0.08(+0.20%) |
Oct 27, 2021 | 39.04 | 39.03 | 38.96 | 38.96 | 920,182 | -0.05(-0.13%) |
Oct 26, 2021 | 39.05 | 39.01 | 403,137 | +0.01(+0.02%) | ||
Oct 25, 2021 | 39.00 | 39.02 | 38.93 | 39.01 | 476,630 | +0.05(+0.13%) |
Oct 22, 2021 | 39.01 | 39.01 | 38.92 | 38.95 | 621,734 | -0.03(-0.07%) |
Oct 21, 2021 | 39.07 | 39.07 | 38.98 | 38.98 | 1,936,143 | -0.06(-0.15%) |
Oct 20, 2021 | 39.06 | 39.06 | 39.02 | 39.04 | 823,269 | +0.00(+0.00%) |
Oct 19, 2021 | 39.00 | 39.05 | 39.00 | 39.04 | 751,734 | +0.03(+0.09%) |
Oct 18, 2021 | 38.98 | 39.01 | 38.95 | 39.01 | 553,116 | -0.02(-0.04%) |
Oct 15, 2021 | 39.07 | 39.07 | 39.01 | 39.02 | 1,099,139 | -0.03(-0.07%) |
Oct 14, 2021 | 38.95 | 39.06 | 38.95 | 39.05 | 1,127,996 | +0.14(+0.35%) |
Oct 13, 2021 | 38.88 | 38.91 | 38.83 | 38.91 | 996,374 | +0.06(+0.15%) |
Oct 12, 2021 | 38.83 | 38.89 | 38.83 | 38.85 | 4,940,768 | +0.03(+0.09%) |
Oct 11, 2021 | 38.89 | 38.90 | 38.81 | 38.82 | 388,551 | -0.08(-0.20%) |
Oct 08, 2021 | 39.00 | 39.00 | 38.87 | 38.89 | 2,618,816 | -0.06(-0.15%) |
Oct 07, 2021 | 38.98 | 39.02 | 38.95 | 38.95 | 865,217 | +0.01(+0.02%) |
Oct 06, 2021 | 38.89 | 38.95 | 38.84 | 38.95 | 610,679 | -0.02(-0.04%) |
Oct 05, 2021 | 38.99 | 39.00 | 38.94 | 38.96 | 641,732 | +0.03(+0.09%) |
Oct 04, 2021 | 39.01 | 39.03 | 38.93 | 38.93 | 882,366 | -0.05(-0.13%) |