Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.40 | 41.65 | 40.40 | 41.62 | 11,550 | +1.18(+2.93%) |
Dec 30, 2021 | 40.05 | 40.97 | 39.87 | 40.43 | 6,846 | +0.38(+0.95%) |
Dec 29, 2021 | 39.90 | 40.22 | 39.75 | 40.05 | 6,711 | -0.05(-0.13%) |
Dec 28, 2021 | 40.60 | 41.18 | 39.83 | 40.11 | 8,659 | -0.96(-2.35%) |
Dec 27, 2021 | 41.53 | 41.53 | 40.81 | 41.07 | 5,829 | -0.10(-0.24%) |
Dec 23, 2021 | 40.40 | 41.32 | 40.38 | 41.17 | 9,704 | +0.53(+1.30%) |
Dec 22, 2021 | 39.56 | 40.64 | 39.55 | 40.64 | 16,246 | +1.21(+3.08%) |
Dec 21, 2021 | 38.89 | 39.59 | 38.77 | 39.43 | 15,931 | +0.60(+1.54%) |
Dec 20, 2021 | 38.68 | 38.93 | 38.10 | 38.83 | 15,323 | +0.00(+0.00%) |
Dec 17, 2021 | 39.09 | 39.09 | 37.52 | 38.83 | 20,171 | -0.49(-1.25%) |
Dec 16, 2021 | 39.08 | 39.69 | 39.07 | 39.32 | 9,314 | +0.20(+0.52%) |
Dec 15, 2021 | 39.43 | 39.43 | 38.55 | 39.12 | 11,688 | -0.30(-0.75%) |
Dec 14, 2021 | 39.73 | 39.94 | 39.23 | 39.42 | 8,130 | -0.51(-1.29%) |
Dec 13, 2021 | 40.23 | 40.44 | 39.74 | 39.93 | 7,494 | -0.53(-1.32%) |
Dec 10, 2021 | 39.80 | 40.48 | 39.44 | 40.46 | 7,233 | +0.94(+2.37%) |
Dec 09, 2021 | 39.72 | 39.73 | 38.66 | 39.52 | 15,949 | -0.19(-0.47%) |
Dec 08, 2021 | 40.36 | 40.36 | 39.67 | 39.71 | 11,803 | -0.49(-1.22%) |
Dec 07, 2021 | 39.90 | 40.50 | 39.47 | 40.20 | 14,299 | +0.96(+2.44%) |
Dec 06, 2021 | 39.69 | 39.69 | 38.92 | 39.24 | 9,004 | -0.13(-0.32%) |
Dec 03, 2021 | 39.95 | 39.95 | 38.98 | 39.37 | 5,916 | -0.36(-0.90%) |
Dec 02, 2021 | 38.94 | 39.72 | 38.29 | 39.72 | 5,180 | +1.12(+2.90%) |
Dec 01, 2021 | 39.37 | 39.37 | 38.28 | 38.60 | 8,930 | -0.37(-0.95%) |
Nov 30, 2021 | 39.06 | 39.29 | 38.72 | 38.98 | 9,695 | -0.20(-0.50%) |
Nov 29, 2021 | 39.39 | 39.43 | 38.38 | 39.17 | 13,866 | +0.15(+0.38%) |
Nov 26, 2021 | 39.23 | 39.23 | 38.72 | 39.02 | 11,818 | -0.61(-1.54%) |
Nov 24, 2021 | 39.82 | 39.82 | 39.19 | 39.63 | 7,451 | -0.13(-0.34%) |
Nov 23, 2021 | 39.86 | 39.91 | 39.22 | 39.77 | 6,860 | -0.21(-0.54%) |
Nov 22, 2021 | 39.91 | 40.06 | 39.66 | 39.98 | 10,902 | +0.07(+0.17%) |
Nov 19, 2021 | 40.40 | 40.40 | 39.87 | 39.91 | 8,594 | -0.20(-0.49%) |
Nov 18, 2021 | 40.66 | 40.11 | 39.87 | 40.11 | 8,275 | -0.39(-0.97%) |
Nov 17, 2021 | 40.60 | 40.65 | 40.40 | 40.50 | 8,340 | +0.14(+0.34%) |
Nov 16, 2021 | 40.95 | 41.12 | 40.36 | 40.36 | 11,583 | -0.84(-2.03%) |
Nov 15, 2021 | 40.87 | 41.21 | 40.75 | 41.20 | 10,412 | +0.52(+1.28%) |
Nov 12, 2021 | 41.01 | 41.01 | 40.60 | 40.68 | 11,786 | +0.08(+0.20%) |
Nov 11, 2021 | 40.94 | 41.33 | 40.46 | 40.60 | 10,991 | -0.12(-0.29%) |
Nov 10, 2021 | 41.43 | 40.72 | 6,531 | -0.63(-1.51%) | ||
Nov 09, 2021 | 41.63 | 41.63 | 41.33 | 41.34 | 4,330 | -0.09(-0.22%) |
Nov 08, 2021 | 41.10 | 41.78 | 41.10 | 41.44 | 7,407 | +0.35(+0.85%) |
Nov 05, 2021 | 41.09 | 41.26 | 40.90 | 41.09 | 4,147 | -0.07(-0.17%) |
Nov 04, 2021 | 41.58 | 41.58 | 41.14 | 41.16 | 7,625 | -0.35(-0.84%) |
Nov 03, 2021 | 41.04 | 41.51 | 40.89 | 41.51 | 9,316 | +0.50(+1.23%) |
Nov 02, 2021 | 40.98 | 41.09 | 40.81 | 41.00 | 4,276 | -0.03(-0.07%) |
Nov 01, 2021 | 41.50 | 41.53 | 40.89 | 41.03 | 13,070 | -0.50(-1.20%) |
Oct 29, 2021 | 42.19 | 42.19 | 41.50 | 41.53 | 9,444 | -0.46(-1.08%) |
Oct 28, 2021 | 41.95 | 42.18 | 41.21 | 41.98 | 11,643 | +0.03(+0.08%) |
Oct 27, 2021 | 42.94 | 42.80 | 41.94 | 41.95 | 5,991 | -0.84(-1.97%) |
Oct 26, 2021 | 43.11 | 42.79 | 12,381 | -0.10(-0.23%) | ||
Oct 25, 2021 | 43.69 | 43.69 | 42.48 | 42.89 | 13,649 | -0.31(-0.72%) |
Oct 22, 2021 | 43.25 | 43.90 | 43.07 | 43.20 | 12,248 | +0.20(+0.46%) |
Oct 21, 2021 | 43.40 | 43.54 | 42.78 | 43.01 | 12,069 | -0.39(-0.90%) |
Oct 20, 2021 | 42.31 | 43.61 | 42.23 | 43.40 | 18,500 | +1.32(+3.14%) |
Oct 19, 2021 | 42.29 | 42.80 | 41.83 | 42.08 | 9,036 | -0.22(-0.51%) |
Oct 18, 2021 | 43.01 | 43.09 | 42.29 | 42.29 | 8,933 | -0.47(-1.10%) |
Oct 15, 2021 | 42.06 | 43.29 | 42.04 | 42.76 | 14,632 | +0.72(+1.72%) |
Oct 14, 2021 | 42.31 | 42.35 | 41.51 | 42.04 | 2,516 | -0.21(-0.49%) |
Oct 13, 2021 | 42.32 | 42.46 | 42.00 | 42.24 | 5,500 | +0.37(+0.89%) |
Oct 12, 2021 | 41.39 | 41.98 | 41.13 | 41.87 | 14,262 | +0.54(+1.30%) |
Oct 11, 2021 | 40.99 | 41.51 | 40.96 | 41.33 | 9,336 | +0.54(+1.32%) |
Oct 08, 2021 | 41.77 | 41.85 | 40.60 | 40.80 | 21,049 | -1.13(-2.68%) |
Oct 07, 2021 | 42.86 | 42.86 | 41.79 | 41.92 | 14,777 | -0.62(-1.45%) |
Oct 06, 2021 | 42.56 | 42.95 | 42.09 | 42.54 | 12,654 | -0.55(-1.27%) |
Oct 05, 2021 | 43.40 | 43.40 | 42.56 | 43.08 | 9,040 | -0.16(-0.36%) |
Oct 04, 2021 | 43.24 | 43.74 | 43.03 | 43.24 | 10,344 | -0.10(-0.23%) |