Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.24 | 40.40 | 40.16 | 40.26 | 2,472,916 | -0.02(-0.05%) |
Dec 30, 2021 | 40.56 | 40.68 | 40.28 | 40.28 | 2,434,456 | -0.29(-0.72%) |
Dec 29, 2021 | 40.32 | 40.59 | 40.26 | 40.57 | 2,997,341 | +0.30(+0.75%) |
Dec 28, 2021 | 40.16 | 40.31 | 40.06 | 40.27 | 2,418,218 | +0.02(+0.05%) |
Dec 27, 2021 | 40.11 | 40.28 | 39.97 | 40.25 | 2,241,914 | +0.30(+0.75%) |
Dec 23, 2021 | 39.97 | 40.25 | 39.94 | 39.95 | 3,302,932 | -0.01(-0.02%) |
Dec 22, 2021 | 39.61 | 40.01 | 39.53 | 39.96 | 3,434,039 | +0.37(+0.95%) |
Dec 21, 2021 | 39.32 | 39.67 | 39.17 | 39.59 | 4,817,042 | +0.27(+0.70%) |
Dec 20, 2021 | 39.07 | 39.33 | 38.93 | 39.31 | 4,986,899 | -0.04(-0.09%) |
Dec 17, 2021 | 39.80 | 40.02 | 39.35 | 39.35 | 5,776,436 | -0.66(-1.64%) |
Dec 16, 2021 | 39.49 | 40.07 | 39.45 | 40.01 | 6,466,162 | +0.15(+0.37%) |
Dec 15, 2021 | 39.15 | 39.91 | 39.07 | 39.86 | 5,156,825 | +0.69(+1.77%) |
Dec 14, 2021 | 39.07 | 39.31 | 38.97 | 39.17 | 3,065,687 | -0.19(-0.49%) |
Dec 13, 2021 | 39.32 | 39.49 | 39.22 | 39.36 | 2,932,888 | -0.05(-0.14%) |
Dec 10, 2021 | 39.07 | 39.50 | 39.05 | 39.41 | 4,203,441 | +0.34(+0.86%) |
Dec 09, 2021 | 39.17 | 39.20 | 38.90 | 39.07 | 3,195,658 | +0.11(+0.28%) |
Dec 08, 2021 | 38.90 | 39.07 | 38.69 | 38.97 | 3,901,156 | +0.27(+0.71%) |
Dec 07, 2021 | 38.29 | 38.73 | 38.17 | 38.69 | 6,030,871 | +0.57(+1.48%) |
Dec 06, 2021 | 38.24 | 38.45 | 38.12 | 38.13 | 3,390,435 | +0.47(+1.24%) |
Dec 03, 2021 | 37.81 | 37.90 | 37.45 | 37.66 | 4,475,849 | -0.20(-0.53%) |
Dec 02, 2021 | 38.00 | 38.19 | 37.76 | 37.86 | 5,022,275 | +0.09(+0.24%) |
Dec 01, 2021 | 37.80 | 38.11 | 37.69 | 37.77 | 4,285,078 | +0.23(+0.61%) |
Nov 30, 2021 | 37.87 | 38.04 | 37.81 | 37.54 | 4,347,860 | -0.22(-0.58%) |
Nov 29, 2021 | 37.66 | 37.87 | 37.54 | 37.76 | 4,728,407 | +0.31(+0.83%) |
Nov 26, 2021 | 37.64 | 37.72 | 37.26 | 37.45 | 3,080,963 | -0.53(-1.39%) |
Nov 24, 2021 | 38.04 | 38.04 | 37.81 | 37.98 | 3,094,129 | +0.00(+0.00%) |
Nov 23, 2021 | 37.70 | 38.07 | 37.66 | 37.98 | 3,615,548 | +0.28(+0.75%) |
Nov 22, 2021 | 37.82 | 38.01 | 37.69 | 37.70 | 3,356,914 | -0.27(-0.72%) |
Nov 19, 2021 | 38.17 | 38.22 | 37.84 | 37.97 | 4,770,372 | +0.08(+0.22%) |
Nov 18, 2021 | 37.93 | 37.90 | 37.64 | 37.89 | 5,341,656 | -0.48(-1.25%) |
Nov 17, 2021 | 38.11 | 38.51 | 38.06 | 38.37 | 5,372,732 | +0.09(+0.24%) |
Nov 16, 2021 | 38.22 | 38.50 | 38.10 | 38.28 | 7,516,057 | -0.65(-1.67%) |
Nov 15, 2021 | 38.91 | 39.12 | 38.76 | 38.93 | 4,601,352 | -0.17(-0.44%) |
Nov 12, 2021 | 39.21 | 39.26 | 38.98 | 39.10 | 3,915,762 | +0.12(+0.30%) |
Nov 11, 2021 | 38.83 | 39.02 | 38.78 | 38.98 | 2,571,822 | -0.07(-0.18%) |
Nov 10, 2021 | 39.12 | 38.94 | 39.05 | 4,186,892 | +0.52(+1.36%) | |
Nov 09, 2021 | 38.66 | 38.72 | 38.51 | 38.53 | 3,159,259 | -0.04(-0.09%) |
Nov 08, 2021 | 38.79 | 38.89 | 38.56 | 38.57 | 4,349,998 | -0.65(-1.66%) |
Nov 05, 2021 | 38.77 | 39.23 | 38.60 | 39.22 | 5,871,847 | +0.44(+1.14%) |
Nov 04, 2021 | 38.75 | 38.85 | 38.58 | 38.77 | 4,710,621 | -0.48(-1.22%) |
Nov 03, 2021 | 38.91 | 39.32 | 38.82 | 39.25 | 5,963,076 | +0.66(+1.71%) |
Nov 02, 2021 | 38.67 | 38.95 | 38.44 | 38.59 | 7,116,612 | +0.19(+0.49%) |
Nov 01, 2021 | 38.21 | 38.69 | 38.28 | 38.41 | 7,496,026 | +0.23(+0.61%) |
Oct 29, 2021 | 37.85 | 38.18 | 37.73 | 38.17 | 5,788,366 | +0.19(+0.50%) |
Oct 28, 2021 | 37.26 | 38.04 | 37.23 | 37.98 | 10,038,998 | +1.53(+4.21%) |
Oct 27, 2021 | 36.34 | 36.58 | 36.03 | 36.45 | 8,449,393 | +0.22(+0.60%) |
Oct 26, 2021 | 36.00 | 36.23 | 5,500,723 | +0.33(+0.93%) | ||
Oct 25, 2021 | 35.90 | 35.95 | 35.76 | 35.90 | 4,801,996 | +0.04(+0.10%) |
Oct 22, 2021 | 35.74 | 35.90 | 35.70 | 35.86 | 5,368,731 | +0.20(+0.56%) |
Oct 21, 2021 | 35.50 | 35.67 | 35.42 | 35.66 | 5,773,894 | +0.08(+0.23%) |
Oct 20, 2021 | 35.39 | 35.66 | 35.31 | 35.58 | 3,828,219 | +0.26(+0.74%) |
Oct 19, 2021 | 35.06 | 35.49 | 35.03 | 35.32 | 3,750,572 | +0.47(+1.35%) |
Oct 18, 2021 | 35.01 | 35.03 | 34.80 | 34.85 | 3,041,438 | -0.32(-0.92%) |
Oct 15, 2021 | 34.96 | 35.19 | 34.91 | 35.18 | 3,622,264 | +0.26(+0.75%) |
Oct 14, 2021 | 35.09 | 35.11 | 34.88 | 34.92 | 4,967,944 | -0.07(-0.21%) |
Oct 13, 2021 | 34.64 | 35.20 | 34.64 | 34.99 | 5,720,740 | +0.14(+0.41%) |
Oct 12, 2021 | 35.35 | 35.40 | 34.79 | 34.84 | 8,314,918 | +0.36(+1.05%) |
Oct 11, 2021 | 34.75 | 34.83 | 34.48 | 34.48 | 3,919,542 | -0.42(-1.21%) |
Oct 08, 2021 | 34.99 | 35.16 | 34.84 | 34.91 | 5,939,219 | +0.05(+0.13%) |
Oct 07, 2021 | 34.53 | 35.01 | 34.49 | 34.86 | 3,176,305 | +0.48(+1.39%) |
Oct 06, 2021 | 34.27 | 34.45 | 34.09 | 34.38 | 4,944,781 | -0.08(-0.24%) |
Oct 05, 2021 | 34.59 | 34.73 | 34.46 | 34.46 | 2,628,529 | -0.17(-0.49%) |
Oct 04, 2021 | 34.51 | 34.86 | 34.46 | 34.64 | 4,879,648 | +0.25(+0.73%) |