Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.25 | 40.41 | 40.17 | 40.27 | 2,472,504 | -0.02(-0.05%) |
Dec 30, 2021 | 40.57 | 40.68 | 40.29 | 40.29 | 2,434,051 | -0.29(-0.72%) |
Dec 29, 2021 | 40.32 | 40.60 | 40.27 | 40.58 | 2,996,842 | +0.30(+0.75%) |
Dec 28, 2021 | 40.17 | 40.31 | 40.07 | 40.28 | 2,417,815 | +0.02(+0.05%) |
Dec 27, 2021 | 40.11 | 40.29 | 39.98 | 40.26 | 2,241,541 | +0.30(+0.75%) |
Dec 23, 2021 | 39.98 | 40.26 | 39.95 | 39.96 | 3,302,382 | -0.01(-0.02%) |
Dec 22, 2021 | 39.62 | 40.01 | 39.54 | 39.97 | 3,433,467 | +0.37(+0.95%) |
Dec 21, 2021 | 39.33 | 39.67 | 39.18 | 39.59 | 4,816,241 | +0.27(+0.70%) |
Dec 20, 2021 | 39.07 | 39.34 | 38.94 | 39.32 | 4,986,069 | -0.04(-0.09%) |
Dec 17, 2021 | 39.81 | 40.02 | 39.35 | 39.35 | 5,775,474 | -0.66(-1.64%) |
Dec 16, 2021 | 39.49 | 40.08 | 39.46 | 40.01 | 6,465,086 | +0.15(+0.37%) |
Dec 15, 2021 | 39.15 | 39.91 | 39.08 | 39.87 | 5,155,966 | +0.69(+1.77%) |
Dec 14, 2021 | 39.08 | 39.32 | 38.98 | 39.17 | 3,065,177 | -0.19(-0.49%) |
Dec 13, 2021 | 39.33 | 39.49 | 39.22 | 39.36 | 2,932,400 | -0.05(-0.14%) |
Dec 10, 2021 | 39.08 | 39.51 | 39.05 | 39.42 | 4,202,742 | +0.34(+0.86%) |
Dec 09, 2021 | 39.17 | 39.20 | 38.91 | 39.08 | 3,195,126 | +0.11(+0.28%) |
Dec 08, 2021 | 38.91 | 39.07 | 38.70 | 38.97 | 3,900,506 | +0.27(+0.71%) |
Dec 07, 2021 | 38.30 | 38.73 | 38.18 | 38.70 | 6,029,867 | +0.57(+1.48%) |
Dec 06, 2021 | 38.25 | 38.46 | 38.12 | 38.13 | 3,389,870 | +0.47(+1.24%) |
Dec 03, 2021 | 37.82 | 37.90 | 37.46 | 37.67 | 4,475,104 | -0.20(-0.53%) |
Dec 02, 2021 | 38.00 | 38.20 | 37.77 | 37.87 | 5,021,439 | +0.09(+0.24%) |
Dec 01, 2021 | 37.80 | 38.12 | 37.69 | 37.78 | 4,284,365 | +0.23(+0.61%) |
Nov 30, 2021 | 37.88 | 38.05 | 37.82 | 37.55 | 4,347,136 | -0.22(-0.58%) |
Nov 29, 2021 | 37.67 | 37.88 | 37.54 | 37.77 | 4,727,620 | +0.31(+0.83%) |
Nov 26, 2021 | 37.65 | 37.73 | 37.26 | 37.46 | 3,080,450 | -0.53(-1.39%) |
Nov 24, 2021 | 38.05 | 38.05 | 37.82 | 37.99 | 3,093,613 | +0.00(+0.00%) |
Nov 23, 2021 | 37.70 | 38.07 | 37.67 | 37.99 | 3,614,946 | +0.28(+0.75%) |
Nov 22, 2021 | 37.83 | 38.02 | 37.69 | 37.70 | 3,356,355 | -0.27(-0.72%) |
Nov 19, 2021 | 38.18 | 38.22 | 37.85 | 37.98 | 4,769,578 | +0.08(+0.22%) |
Nov 18, 2021 | 37.94 | 37.90 | 37.65 | 37.89 | 5,340,767 | -0.48(-1.25%) |
Nov 17, 2021 | 38.11 | 38.52 | 38.07 | 38.38 | 5,371,837 | +0.09(+0.24%) |
Nov 16, 2021 | 38.23 | 38.51 | 38.10 | 38.29 | 7,514,806 | -0.65(-1.67%) |
Nov 15, 2021 | 38.92 | 39.12 | 38.76 | 38.93 | 4,600,586 | -0.17(-0.44%) |
Nov 12, 2021 | 39.21 | 39.27 | 38.99 | 39.11 | 3,915,111 | +0.12(+0.30%) |
Nov 11, 2021 | 38.84 | 39.03 | 38.79 | 38.99 | 2,571,394 | -0.07(-0.18%) |
Nov 10, 2021 | 39.12 | 38.94 | 39.06 | 4,186,195 | +0.52(+1.36%) | |
Nov 09, 2021 | 38.66 | 38.73 | 38.52 | 38.54 | 3,158,733 | -0.04(-0.09%) |
Nov 08, 2021 | 38.80 | 38.90 | 38.56 | 38.57 | 4,349,274 | -0.65(-1.66%) |
Nov 05, 2021 | 38.78 | 39.23 | 38.61 | 39.22 | 5,870,870 | +0.44(+1.14%) |
Nov 04, 2021 | 38.75 | 38.85 | 38.58 | 38.78 | 4,709,837 | -0.48(-1.22%) |
Nov 03, 2021 | 38.92 | 39.33 | 38.83 | 39.26 | 5,962,083 | +0.66(+1.71%) |
Nov 02, 2021 | 38.67 | 38.96 | 38.45 | 38.60 | 7,115,428 | +0.19(+0.49%) |
Nov 01, 2021 | 38.21 | 38.70 | 38.29 | 38.41 | 7,494,778 | +0.23(+0.61%) |
Oct 29, 2021 | 37.86 | 38.19 | 37.73 | 38.18 | 5,787,403 | +0.19(+0.50%) |
Oct 28, 2021 | 37.27 | 38.05 | 37.24 | 37.99 | 10,037,326 | +1.53(+4.21%) |
Oct 27, 2021 | 36.35 | 36.59 | 36.04 | 36.45 | 8,447,987 | +0.22(+0.60%) |
Oct 26, 2021 | 36.00 | 36.24 | 5,499,808 | +0.33(+0.93%) | ||
Oct 25, 2021 | 35.90 | 35.95 | 35.76 | 35.90 | 4,801,197 | +0.04(+0.10%) |
Oct 22, 2021 | 35.74 | 35.90 | 35.71 | 35.87 | 5,367,838 | +0.20(+0.56%) |
Oct 21, 2021 | 35.51 | 35.68 | 35.43 | 35.67 | 5,772,933 | +0.08(+0.23%) |
Oct 20, 2021 | 35.40 | 35.67 | 35.32 | 35.59 | 3,827,582 | +0.26(+0.74%) |
Oct 19, 2021 | 35.07 | 35.49 | 35.04 | 35.33 | 3,749,948 | +0.47(+1.35%) |
Oct 18, 2021 | 35.01 | 35.04 | 34.80 | 34.86 | 3,040,932 | -0.32(-0.92%) |
Oct 15, 2021 | 34.97 | 35.20 | 34.91 | 35.18 | 3,621,661 | +0.26(+0.75%) |
Oct 14, 2021 | 35.09 | 35.12 | 34.88 | 34.92 | 4,967,117 | -0.07(-0.21%) |
Oct 13, 2021 | 34.65 | 35.21 | 34.65 | 34.99 | 5,719,788 | +0.14(+0.41%) |
Oct 12, 2021 | 35.35 | 35.41 | 34.79 | 34.85 | 8,313,534 | +0.36(+1.05%) |
Oct 11, 2021 | 34.76 | 34.84 | 34.49 | 34.49 | 3,918,889 | -0.42(-1.21%) |
Oct 08, 2021 | 34.99 | 35.17 | 34.85 | 34.91 | 5,938,230 | +0.05(+0.13%) |
Oct 07, 2021 | 34.53 | 35.02 | 34.50 | 34.87 | 3,175,776 | +0.48(+1.39%) |
Oct 06, 2021 | 34.27 | 34.45 | 34.09 | 34.39 | 4,943,957 | -0.08(-0.24%) |
Oct 05, 2021 | 34.60 | 34.74 | 34.46 | 34.47 | 2,628,092 | -0.17(-0.49%) |
Oct 04, 2021 | 34.52 | 34.86 | 34.47 | 34.64 | 4,878,836 | +0.25(+0.73%) |