Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.14 | 41.25 | 41.02 | 41.11 | 16,659 | +0.10(+0.23%) |
Dec 30, 2021 | 41.29 | 41.39 | 41.02 | 41.02 | 47,641 | -0.15(-0.38%) |
Dec 29, 2021 | 41.09 | 41.22 | 40.87 | 41.17 | 44,377 | +0.14(+0.35%) |
Dec 28, 2021 | 41.52 | 41.52 | 40.95 | 41.03 | 11,648 | -0.27(-0.65%) |
Dec 27, 2021 | 40.71 | 41.33 | 40.71 | 41.30 | 11,876 | +0.60(+1.46%) |
Dec 23, 2021 | 40.54 | 40.80 | 40.46 | 40.70 | 20,610 | +0.33(+0.81%) |
Dec 22, 2021 | 39.92 | 40.38 | 39.91 | 40.37 | 11,799 | +0.48(+1.20%) |
Dec 21, 2021 | 39.34 | 39.92 | 39.32 | 39.89 | 7,653 | +0.90(+2.30%) |
Dec 20, 2021 | 38.93 | 39.00 | 38.63 | 39.00 | 14,798 | -0.47(-1.19%) |
Dec 17, 2021 | 39.18 | 39.87 | 39.14 | 39.46 | 14,897 | -0.15(-0.37%) |
Dec 16, 2021 | 40.14 | 40.26 | 39.43 | 39.61 | 18,046 | -0.30(-0.76%) |
Dec 15, 2021 | 39.59 | 39.99 | 39.21 | 39.91 | 95,001 | +0.57(+1.45%) |
Dec 14, 2021 | 39.56 | 39.62 | 39.18 | 39.34 | 32,829 | -0.52(-1.31%) |
Dec 13, 2021 | 40.55 | 40.55 | 39.86 | 39.87 | 14,241 | -0.74(-1.83%) |
Dec 10, 2021 | 40.67 | 40.67 | 40.14 | 40.61 | 18,714 | +0.14(+0.34%) |
Dec 09, 2021 | 41.27 | 41.27 | 40.47 | 40.47 | 10,604 | -0.78(-1.88%) |
Dec 08, 2021 | 41.13 | 41.25 | 40.86 | 41.25 | 23,295 | +0.23(+0.56%) |
Dec 07, 2021 | 40.71 | 41.19 | 40.70 | 41.02 | 10,970 | +1.07(+2.68%) |
Dec 06, 2021 | 39.59 | 40.14 | 38.99 | 39.95 | 27,015 | +0.52(+1.32%) |
Dec 03, 2021 | 40.43 | 40.43 | 39.12 | 39.43 | 15,969 | -0.84(-2.09%) |
Dec 02, 2021 | 39.60 | 40.46 | 39.60 | 40.27 | 28,592 | +0.47(+1.18%) |
Dec 01, 2021 | 40.98 | 41.24 | 39.77 | 39.80 | 18,176 | -0.74(-1.83%) |
Nov 30, 2021 | 41.31 | 41.44 | 40.43 | 40.54 | 12,836 | -1.12(-2.69%) |
Nov 29, 2021 | 41.64 | 41.73 | 41.43 | 41.66 | 30,355 | +0.34(+0.82%) |
Nov 26, 2021 | 41.23 | 41.61 | 40.90 | 41.32 | 30,393 | -0.70(-1.65%) |
Nov 24, 2021 | 41.62 | 42.15 | 41.54 | 42.02 | 21,025 | -0.03(-0.07%) |
Nov 23, 2021 | 42.04 | 42.25 | 41.48 | 42.05 | 16,227 | -0.22(-0.53%) |
Nov 22, 2021 | 42.55 | 42.88 | 42.19 | 42.27 | 16,993 | -0.27(-0.63%) |
Nov 19, 2021 | 42.55 | 42.81 | 42.51 | 42.54 | 17,323 | -0.27(-0.64%) |
Nov 18, 2021 | 42.83 | 42.81 | 42.71 | 42.81 | 11,894 | -0.00(-0.01%) |
Nov 17, 2021 | 43.16 | 43.16 | 42.77 | 42.81 | 7,828 | -0.40(-0.93%) |
Nov 16, 2021 | 42.89 | 43.23 | 42.77 | 43.22 | 21,736 | +0.23(+0.54%) |
Nov 15, 2021 | 43.11 | 43.11 | 42.64 | 42.98 | 35,888 | -0.01(-0.02%) |
Nov 12, 2021 | 42.74 | 42.99 | 42.58 | 42.99 | 27,192 | +0.39(+0.91%) |
Nov 11, 2021 | 42.48 | 42.67 | 42.48 | 42.61 | 24,891 | +0.31(+0.73%) |
Nov 10, 2021 | 42.86 | 42.30 | 17,399 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.10 | 43.16 | 42.82 | 43.09 | 10,707 | -0.00(-0.01%) |
Nov 08, 2021 | 43.04 | 43.19 | 42.95 | 43.10 | 30,163 | +0.14(+0.32%) |
Nov 05, 2021 | 43.08 | 43.16 | 42.79 | 42.96 | 10,845 | +0.12(+0.28%) |
Nov 04, 2021 | 42.86 | 43.02 | 42.70 | 42.84 | 13,344 | +0.09(+0.20%) |
Nov 03, 2021 | 42.26 | 42.82 | 42.24 | 42.75 | 10,075 | +0.44(+1.04%) |
Nov 02, 2021 | 42.18 | 42.33 | 41.97 | 42.31 | 6,513 | +0.28(+0.66%) |
Nov 01, 2021 | 41.82 | 42.14 | 41.66 | 42.04 | 19,651 | +0.25(+0.60%) |
Oct 29, 2021 | 41.57 | 41.86 | 41.52 | 41.79 | 7,673 | +0.08(+0.19%) |
Oct 28, 2021 | 41.44 | 41.71 | 41.36 | 41.71 | 6,427 | +0.42(+1.02%) |
Oct 27, 2021 | 41.65 | 41.72 | 41.29 | 41.29 | 9,485 | -0.39(-0.94%) |
Oct 26, 2021 | 41.90 | 41.68 | 17,742 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.56 | 41.88 | 41.53 | 41.77 | 10,919 | +0.17(+0.41%) |
Oct 22, 2021 | 41.76 | 41.85 | 41.49 | 41.60 | 8,738 | -0.28(-0.66%) |
Oct 21, 2021 | 41.60 | 41.90 | 41.60 | 41.88 | 28,444 | +0.23(+0.55%) |
Oct 20, 2021 | 41.48 | 41.72 | 41.46 | 41.65 | 12,205 | +0.17(+0.41%) |
Oct 19, 2021 | 41.49 | 41.76 | 41.38 | 41.48 | 13,843 | -0.19(-0.46%) |
Oct 18, 2021 | 41.17 | 41.67 | 41.16 | 41.67 | 58,618 | +0.49(+1.19%) |
Oct 15, 2021 | 41.42 | 41.51 | 41.18 | 41.18 | 10,706 | +0.01(+0.02%) |
Oct 14, 2021 | 41.11 | 41.28 | 40.94 | 41.17 | 18,629 | +0.52(+1.27%) |
Oct 13, 2021 | 40.50 | 40.71 | 40.46 | 40.65 | 14,918 | +0.28(+0.69%) |
Oct 12, 2021 | 40.55 | 40.55 | 40.34 | 40.38 | 12,211 | -0.08(-0.19%) |
Oct 11, 2021 | 40.50 | 40.82 | 40.42 | 40.45 | 7,076 | -0.04(-0.09%) |
Oct 08, 2021 | 40.70 | 40.88 | 40.45 | 40.49 | 6,097 | -0.10(-0.26%) |
Oct 07, 2021 | 40.17 | 40.86 | 40.17 | 40.59 | 15,932 | +0.76(+1.90%) |
Oct 06, 2021 | 39.31 | 39.88 | 39.19 | 39.84 | 8,398 | +0.03(+0.07%) |
Oct 05, 2021 | 39.43 | 40.07 | 39.43 | 39.81 | 10,559 | +0.42(+1.08%) |
Oct 04, 2021 | 40.05 | 40.05 | 39.24 | 39.38 | 29,921 | -0.93(-2.32%) |