Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.20 | 44.74 | 44.20 | 44.45 | 777,516 | +0.12(+0.27%) |
Dec 30, 2021 | 44.30 | 44.92 | 44.27 | 44.33 | 530,212 | -0.27(-0.61%) |
Dec 29, 2021 | 44.23 | 44.80 | 44.22 | 44.60 | 518,326 | +0.33(+0.75%) |
Dec 28, 2021 | 44.00 | 44.39 | 44.00 | 44.27 | 684,794 | +0.34(+0.77%) |
Dec 27, 2021 | 43.32 | 43.94 | 43.10 | 43.93 | 704,912 | +0.45(+1.03%) |
Dec 23, 2021 | 43.43 | 43.76 | 43.36 | 43.48 | 780,171 | +0.18(+0.42%) |
Dec 22, 2021 | 42.93 | 43.38 | 42.86 | 43.30 | 936,359 | +0.37(+0.86%) |
Dec 21, 2021 | 42.58 | 43.53 | 42.50 | 42.93 | 1,456,207 | +0.50(+1.18%) |
Dec 20, 2021 | 42.69 | 42.80 | 41.93 | 42.43 | 1,774,753 | -0.79(-1.83%) |
Dec 17, 2021 | 44.00 | 44.11 | 42.84 | 43.22 | 3,558,265 | -0.87(-1.97%) |
Dec 16, 2021 | 44.39 | 44.53 | 43.99 | 44.09 | 1,704,918 | +0.15(+0.34%) |
Dec 15, 2021 | 43.79 | 44.24 | 43.21 | 43.94 | 2,158,321 | +0.19(+0.43%) |
Dec 14, 2021 | 43.44 | 43.99 | 43.25 | 43.75 | 1,356,872 | +0.40(+0.92%) |
Dec 13, 2021 | 43.40 | 43.86 | 43.04 | 43.35 | 1,454,060 | -0.08(-0.18%) |
Dec 10, 2021 | 43.60 | 43.83 | 43.22 | 43.43 | 1,176,975 | -0.04(-0.09%) |
Dec 09, 2021 | 43.00 | 43.83 | 43.00 | 43.47 | 1,307,730 | +0.08(+0.18%) |
Dec 08, 2021 | 43.43 | 43.68 | 43.17 | 43.39 | 1,058,801 | +0.03(+0.07%) |
Dec 07, 2021 | 43.32 | 43.73 | 43.23 | 43.36 | 1,505,722 | +0.22(+0.51%) |
Dec 06, 2021 | 42.80 | 43.57 | 42.80 | 43.14 | 1,546,545 | +0.89(+2.11%) |
Dec 03, 2021 | 42.32 | 42.86 | 41.96 | 42.25 | 1,530,821 | -0.04(-0.09%) |
Dec 02, 2021 | 40.87 | 42.54 | 40.87 | 42.29 | 1,566,480 | +1.56(+3.83%) |
Dec 01, 2021 | 41.08 | 42.09 | 40.72 | 40.73 | 2,174,590 | +0.35(+0.87%) |
Nov 30, 2021 | 41.29 | 41.57 | 40.24 | 40.38 | 3,123,473 | -1.35(-3.24%) |
Nov 29, 2021 | 42.26 | 42.29 | 41.65 | 41.73 | 1,487,113 | -0.16(-0.38%) |
Nov 26, 2021 | 42.67 | 42.67 | 41.78 | 41.89 | 1,319,178 | -1.90(-4.34%) |
Nov 24, 2021 | 43.73 | 43.93 | 43.52 | 43.79 | 1,333,810 | +0.05(+0.11%) |
Nov 23, 2021 | 43.23 | 43.84 | 43.22 | 43.74 | 1,144,964 | +1.56(+3.70%) |
Nov 22, 2021 | 42.18 | 43.49 | 42.04 | 42.18 | 1,488,982 | +0.12(+0.29%) |
Nov 19, 2021 | 41.74 | 42.16 | 41.25 | 42.06 | 1,727,856 | +0.39(+0.94%) |
Nov 18, 2021 | 42.16 | 42.03 | 41.62 | 41.67 | 1,969,222 | -0.48(-1.14%) |
Nov 17, 2021 | 42.37 | 42.60 | 41.98 | 42.15 | 1,518,822 | -0.54(-1.26%) |
Nov 16, 2021 | 42.60 | 43.33 | 42.55 | 42.69 | 1,430,549 | +0.33(+0.78%) |
Nov 15, 2021 | 42.18 | 42.91 | 42.18 | 42.36 | 1,754,322 | +0.34(+0.81%) |
Nov 12, 2021 | 41.52 | 42.39 | 40.96 | 42.02 | 3,561,587 | +0.55(+1.33%) |
Nov 11, 2021 | 41.76 | 41.81 | 41.17 | 41.47 | 7,151,800 | -0.29(-0.69%) |
Nov 10, 2021 | 42.02 | 41.76 | 3,787,963 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.29 | 42.58 | 41.92 | 42.02 | 2,336,330 | -0.60(-1.41%) |
Nov 08, 2021 | 43.52 | 43.63 | 42.59 | 42.62 | 794,282 | -0.74(-1.71%) |
Nov 05, 2021 | 42.33 | 43.44 | 42.29 | 43.36 | 1,283,674 | +1.18(+2.80%) |
Nov 04, 2021 | 43.09 | 43.09 | 41.99 | 42.18 | 1,610,753 | -1.07(-2.47%) |
Nov 03, 2021 | 43.17 | 43.62 | 43.04 | 43.25 | 1,675,886 | +0.09(+0.21%) |
Nov 02, 2021 | 42.42 | 43.31 | 42.27 | 43.16 | 1,638,692 | +0.59(+1.39%) |
Nov 01, 2021 | 41.92 | 42.65 | 42.06 | 42.57 | 1,629,806 | +0.75(+1.79%) |
Oct 29, 2021 | 42.20 | 41.78 | 41.82 | 2,141,103 | -0.22(-0.52%) | |
Oct 28, 2021 | 42.90 | 42.04 | 1,494,480 | -0.29(-0.69%) | ||
Oct 27, 2021 | 43.27 | 43.72 | 42.32 | 42.33 | 1,725,209 | -0.82(-1.90%) |
Oct 26, 2021 | 43.39 | 43.15 | 1,074,896 | -0.19(-0.44%) | ||
Oct 25, 2021 | 43.17 | 43.48 | 43.34 | 1,073,342 | +0.13(+0.30%) | |
Oct 22, 2021 | 42.93 | 43.21 | 1,158,411 | +0.30(+0.70%) | ||
Oct 21, 2021 | 42.48 | 42.93 | 42.48 | 42.91 | 1,263,516 | +0.27(+0.63%) |
Oct 20, 2021 | 42.05 | 42.99 | 42.01 | 42.64 | 1,594,220 | +0.57(+1.35%) |
Oct 19, 2021 | 42.69 | 42.71 | 41.90 | 42.07 | 1,094,790 | -0.28(-0.66%) |
Oct 18, 2021 | 42.16 | 42.47 | 41.21 | 42.35 | 966,251 | -0.12(-0.28%) |
Oct 15, 2021 | 42.97 | 43.05 | 42.30 | 42.47 | 1,169,894 | -0.32(-0.75%) |
Oct 14, 2021 | 42.05 | 42.94 | 41.89 | 42.79 | 1,763,174 | +0.98(+2.34%) |
Oct 13, 2021 | 40.75 | 41.88 | 40.01 | 41.81 | 2,128,185 | +0.96(+2.35%) |
Oct 12, 2021 | 41.04 | 41.45 | 40.74 | 40.85 | 2,331,607 | +0.68(+1.69%) |
Oct 11, 2021 | 41.13 | 41.27 | 40.16 | 40.17 | 1,906,079 | -0.77(-1.88%) |
Oct 08, 2021 | 40.80 | 41.30 | 40.51 | 40.94 | 1,117,482 | +0.23(+0.56%) |
Oct 07, 2021 | 40.19 | 40.88 | 40.07 | 40.71 | 1,349,726 | +0.72(+1.80%) |
Oct 06, 2021 | 39.42 | 40.01 | 39.36 | 39.99 | 1,435,173 | +0.39(+0.98%) |
Oct 05, 2021 | 38.43 | 39.82 | 38.09 | 39.60 | 1,997,843 | +1.41(+3.69%) |
Oct 04, 2021 | 37.59 | 38.69 | 37.44 | 38.19 | 2,577,882 | +0.01(+0.03%) |