Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.97 | 41.14 | 40.89 | 40.99 | 2,428,848 | -0.02(-0.05%) |
Dec 30, 2021 | 41.30 | 41.41 | 41.01 | 41.01 | 2,391,074 | -0.30(-0.72%) |
Dec 29, 2021 | 41.05 | 41.33 | 40.99 | 41.31 | 2,943,927 | +0.31(+0.75%) |
Dec 28, 2021 | 40.89 | 41.04 | 40.79 | 41.00 | 2,375,125 | +0.02(+0.05%) |
Dec 27, 2021 | 40.83 | 41.01 | 40.70 | 40.98 | 2,201,963 | +0.31(+0.75%) |
Dec 23, 2021 | 40.69 | 40.98 | 40.67 | 40.68 | 3,244,073 | -0.01(-0.02%) |
Dec 22, 2021 | 40.33 | 40.73 | 40.25 | 40.69 | 3,372,843 | +0.38(+0.95%) |
Dec 21, 2021 | 40.03 | 40.39 | 39.88 | 40.30 | 4,731,201 | +0.28(+0.70%) |
Dec 20, 2021 | 39.77 | 40.04 | 39.64 | 40.03 | 4,898,031 | -0.04(-0.09%) |
Dec 17, 2021 | 40.53 | 40.74 | 40.06 | 40.06 | 5,673,498 | -0.67(-1.64%) |
Dec 16, 2021 | 40.20 | 40.80 | 40.17 | 40.73 | 6,350,933 | +0.15(+0.37%) |
Dec 15, 2021 | 39.86 | 40.63 | 39.78 | 40.58 | 5,064,928 | +0.71(+1.77%) |
Dec 14, 2021 | 39.78 | 40.02 | 39.68 | 39.88 | 3,011,055 | -0.20(-0.49%) |
Dec 13, 2021 | 40.03 | 40.20 | 39.93 | 40.07 | 2,880,623 | -0.06(-0.14%) |
Dec 10, 2021 | 39.78 | 40.22 | 39.76 | 40.13 | 4,128,535 | +0.34(+0.86%) |
Dec 09, 2021 | 39.88 | 39.91 | 39.61 | 39.78 | 3,138,710 | +0.11(+0.28%) |
Dec 08, 2021 | 39.61 | 39.77 | 39.39 | 39.67 | 3,831,636 | +0.28(+0.71%) |
Dec 07, 2021 | 38.98 | 39.43 | 38.86 | 39.39 | 5,923,399 | +0.58(+1.48%) |
Dec 06, 2021 | 38.94 | 39.15 | 38.81 | 38.82 | 3,330,016 | +0.47(+1.24%) |
Dec 03, 2021 | 38.50 | 38.58 | 38.13 | 38.34 | 4,396,088 | -0.20(-0.53%) |
Dec 02, 2021 | 38.69 | 38.88 | 38.45 | 38.55 | 4,932,777 | +0.09(+0.24%) |
Dec 01, 2021 | 38.48 | 38.80 | 38.37 | 38.45 | 4,208,717 | +0.23(+0.61%) |
Nov 30, 2021 | 38.56 | 38.73 | 38.50 | 38.22 | 4,270,380 | -0.22(-0.58%) |
Nov 29, 2021 | 38.34 | 38.56 | 38.22 | 38.45 | 4,644,146 | +0.32(+0.83%) |
Nov 26, 2021 | 38.32 | 38.41 | 37.93 | 38.13 | 3,026,059 | -0.54(-1.39%) |
Nov 24, 2021 | 38.73 | 38.73 | 38.50 | 38.67 | 3,038,990 | +0.00(+0.00%) |
Nov 23, 2021 | 38.38 | 38.76 | 38.34 | 38.67 | 3,551,118 | +0.29(+0.75%) |
Nov 22, 2021 | 38.51 | 38.70 | 38.37 | 38.38 | 3,297,093 | -0.28(-0.72%) |
Nov 19, 2021 | 38.86 | 38.91 | 38.53 | 38.66 | 4,685,363 | +0.08(+0.22%) |
Nov 18, 2021 | 38.62 | 38.58 | 38.32 | 38.58 | 5,246,466 | -0.50(-1.27%) |
Nov 17, 2021 | 38.80 | 39.22 | 38.76 | 39.07 | 5,276,214 | +0.09(+0.24%) |
Nov 16, 2021 | 38.92 | 39.20 | 38.80 | 38.98 | 7,381,036 | -0.66(-1.67%) |
Nov 15, 2021 | 39.62 | 39.83 | 39.47 | 39.64 | 4,518,692 | -0.17(-0.44%) |
Nov 12, 2021 | 39.92 | 39.98 | 39.70 | 39.81 | 3,845,418 | +0.12(+0.30%) |
Nov 11, 2021 | 39.54 | 39.74 | 39.49 | 39.70 | 2,525,621 | -0.07(-0.18%) |
Nov 10, 2021 | 39.83 | 39.65 | 39.77 | 4,111,677 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.36 | 39.43 | 39.22 | 39.24 | 3,102,505 | -0.04(-0.09%) |
Nov 08, 2021 | 39.50 | 39.60 | 39.26 | 39.27 | 4,271,853 | -0.66(-1.66%) |
Nov 05, 2021 | 39.48 | 39.94 | 39.31 | 39.93 | 5,766,363 | +0.45(+1.14%) |
Nov 04, 2021 | 39.46 | 39.56 | 39.28 | 39.48 | 4,625,998 | -0.49(-1.22%) |
Nov 03, 2021 | 39.62 | 40.04 | 39.53 | 39.97 | 5,855,953 | +0.67(+1.71%) |
Nov 02, 2021 | 39.37 | 39.67 | 39.14 | 39.30 | 6,988,767 | +0.19(+0.49%) |
Nov 01, 2021 | 38.91 | 39.40 | 38.98 | 39.11 | 7,361,365 | +0.24(+0.61%) |
Oct 29, 2021 | 38.55 | 38.88 | 38.42 | 38.87 | 5,684,382 | +0.19(+0.50%) |
Oct 28, 2021 | 37.94 | 38.74 | 37.91 | 38.68 | 9,858,653 | +1.56(+4.21%) |
Oct 27, 2021 | 37.00 | 37.25 | 36.69 | 37.11 | 8,297,605 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.89 | 5,401,906 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.55 | 36.61 | 36.41 | 36.55 | 4,715,731 | +0.04(+0.10%) |
Oct 22, 2021 | 36.39 | 36.55 | 36.35 | 36.52 | 5,272,286 | +0.20(+0.56%) |
Oct 21, 2021 | 36.15 | 36.33 | 36.07 | 36.32 | 5,670,170 | +0.08(+0.23%) |
Oct 20, 2021 | 36.04 | 36.31 | 35.96 | 36.23 | 3,759,448 | +0.27(+0.74%) |
Oct 19, 2021 | 35.70 | 36.14 | 35.67 | 35.97 | 3,683,196 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.67 | 35.43 | 35.49 | 2,986,801 | -0.33(-0.92%) |
Oct 15, 2021 | 35.60 | 35.84 | 35.54 | 35.82 | 3,557,193 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.75 | 35.52 | 35.55 | 4,878,698 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,617,971 | +0.15(+0.41%) |
Oct 12, 2021 | 35.99 | 36.05 | 35.43 | 35.48 | 8,165,546 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.47 | 35.11 | 35.11 | 3,849,130 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.48 | 35.54 | 5,832,524 | +0.05(+0.13%) |
Oct 07, 2021 | 35.16 | 35.65 | 35.12 | 35.50 | 3,119,244 | +0.49(+1.39%) |
Oct 06, 2021 | 34.89 | 35.08 | 34.71 | 35.01 | 4,855,951 | -0.08(-0.24%) |
Oct 05, 2021 | 35.22 | 35.37 | 35.09 | 35.09 | 2,581,309 | -0.17(-0.49%) |
Oct 04, 2021 | 35.14 | 35.49 | 35.09 | 35.27 | 4,791,989 | +0.26(+0.73%) |