Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.39 | 41.47 | 41.07 | 41.37 | 1,092,370 | +0.14(+0.35%) |
Dec 30, 2021 | 40.93 | 41.41 | 40.93 | 41.23 | 1,367,312 | +0.32(+0.78%) |
Dec 29, 2021 | 40.29 | 41.42 | 40.28 | 40.91 | 1,668,464 | +0.18(+0.45%) |
Dec 28, 2021 | 41.22 | 41.44 | 40.61 | 40.73 | 5,044,255 | -0.50(-1.22%) |
Dec 27, 2021 | 40.78 | 41.31 | 40.71 | 41.23 | 1,063,786 | +0.45(+1.11%) |
Dec 23, 2021 | 40.22 | 41.15 | 40.03 | 40.77 | 1,560,745 | +0.42(+1.05%) |
Dec 22, 2021 | 39.99 | 40.36 | 39.64 | 40.35 | 2,006,836 | +0.33(+0.82%) |
Dec 21, 2021 | 39.91 | 40.32 | 39.65 | 40.02 | 2,242,025 | +0.43(+1.10%) |
Dec 20, 2021 | 39.46 | 39.72 | 38.65 | 39.59 | 2,023,575 | -0.11(-0.27%) |
Dec 17, 2021 | 39.33 | 40.37 | 39.32 | 39.70 | 5,071,012 | +0.34(+0.86%) |
Dec 16, 2021 | 38.30 | 39.54 | 38.22 | 39.36 | 2,941,434 | +1.62(+4.29%) |
Dec 15, 2021 | 38.58 | 38.58 | 36.69 | 37.74 | 3,315,422 | -0.88(-2.27%) |
Dec 14, 2021 | 38.74 | 39.49 | 38.56 | 38.62 | 1,866,898 | -0.83(-2.10%) |
Dec 13, 2021 | 39.47 | 40.32 | 39.27 | 39.44 | 2,472,218 | +0.26(+0.66%) |
Dec 10, 2021 | 39.56 | 39.58 | 38.91 | 39.18 | 2,223,652 | -0.09(-0.22%) |
Dec 09, 2021 | 39.38 | 39.57 | 38.88 | 39.27 | 1,715,730 | -0.58(-1.45%) |
Dec 08, 2021 | 39.53 | 40.04 | 39.45 | 39.85 | 1,729,106 | +0.25(+0.63%) |
Dec 07, 2021 | 38.96 | 39.75 | 38.94 | 39.60 | 1,609,467 | +0.82(+2.11%) |
Dec 06, 2021 | 38.26 | 39.12 | 38.00 | 38.78 | 1,690,594 | +0.38(+0.98%) |
Dec 03, 2021 | 38.63 | 38.92 | 37.83 | 38.40 | 2,734,380 | -0.22(-0.57%) |
Dec 02, 2021 | 39.09 | 39.21 | 38.09 | 38.63 | 2,863,245 | -0.45(-1.16%) |
Dec 01, 2021 | 40.46 | 41.21 | 39.07 | 39.08 | 2,091,818 | -1.18(-2.92%) |
Nov 30, 2021 | 41.13 | 41.83 | 40.19 | 40.25 | 2,439,313 | -0.57(-1.39%) |
Nov 29, 2021 | 40.17 | 40.93 | 39.90 | 40.82 | 2,730,334 | +0.37(+0.91%) |
Nov 26, 2021 | 41.54 | 41.67 | 39.99 | 40.46 | 1,649,308 | -0.68(-1.66%) |
Nov 24, 2021 | 40.79 | 41.24 | 40.58 | 41.14 | 1,499,002 | +0.35(+0.85%) |
Nov 23, 2021 | 40.94 | 41.30 | 40.17 | 40.79 | 2,190,946 | -0.73(-1.76%) |
Nov 22, 2021 | 41.88 | 42.23 | 41.27 | 41.53 | 2,374,660 | -1.06(-2.49%) |
Nov 19, 2021 | 42.49 | 43.02 | 42.49 | 42.59 | 1,742,951 | +0.00(+0.00%) |
Nov 18, 2021 | 43.03 | 42.62 | 42.49 | 42.59 | 1,380,618 | -0.69(-1.60%) |
Nov 17, 2021 | 43.32 | 43.64 | 43.09 | 43.28 | 1,582,625 | +0.42(+0.99%) |
Nov 16, 2021 | 43.42 | 43.84 | 42.85 | 42.86 | 2,140,206 | -0.43(-1.00%) |
Nov 15, 2021 | 42.83 | 43.54 | 42.72 | 43.29 | 2,891,761 | +0.46(+1.08%) |
Nov 12, 2021 | 41.82 | 43.29 | 41.57 | 42.83 | 2,721,519 | +0.95(+2.27%) |
Nov 11, 2021 | 42.12 | 42.25 | 41.54 | 41.88 | 2,058,421 | +0.58(+1.40%) |
Nov 10, 2021 | 41.39 | 41.30 | 2,695,292 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.71 | 40.56 | 39.46 | 40.48 | 2,001,809 | +0.79(+1.98%) |
Nov 08, 2021 | 39.80 | 40.05 | 39.25 | 39.70 | 2,596,481 | +0.31(+0.78%) |
Nov 05, 2021 | 39.19 | 39.47 | 38.16 | 39.39 | 2,292,607 | +0.69(+1.79%) |
Nov 04, 2021 | 39.09 | 39.69 | 38.52 | 38.70 | 1,979,682 | +0.13(+0.35%) |
Nov 03, 2021 | 37.62 | 38.70 | 37.32 | 38.56 | 1,980,569 | +0.49(+1.29%) |
Nov 02, 2021 | 38.13 | 38.23 | 37.67 | 38.07 | 2,233,625 | -0.21(-0.55%) |
Nov 01, 2021 | 38.81 | 38.39 | 38.21 | 38.28 | 1,950,915 | -0.53(-1.36%) |
Oct 29, 2021 | 38.84 | 39.19 | 38.44 | 38.81 | 2,377,495 | -0.63(-1.61%) |
Oct 28, 2021 | 39.71 | 39.95 | 39.26 | 39.45 | 1,416,943 | -0.19(-0.48%) |
Oct 27, 2021 | 39.41 | 40.01 | 39.25 | 39.64 | 1,423,050 | +0.09(+0.22%) |
Oct 26, 2021 | 39.88 | 39.55 | 1,577,310 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.20 | 40.49 | 39.87 | 39.97 | 1,524,072 | +0.24(+0.60%) |
Oct 22, 2021 | 40.38 | 40.95 | 39.66 | 39.73 | 1,792,824 | -0.01(-0.02%) |
Oct 21, 2021 | 39.27 | 39.78 | 39.11 | 39.74 | 1,493,598 | +0.19(+0.49%) |
Oct 20, 2021 | 40.07 | 40.11 | 39.29 | 39.55 | 1,818,350 | -0.07(-0.17%) |
Oct 19, 2021 | 40.03 | 40.10 | 39.31 | 39.62 | 1,352,315 | +0.40(+1.03%) |
Oct 18, 2021 | 39.10 | 39.45 | 38.80 | 39.22 | 1,226,360 | -0.17(-0.44%) |
Oct 15, 2021 | 38.91 | 39.87 | 38.68 | 39.39 | 1,619,690 | -0.41(-1.04%) |
Oct 14, 2021 | 38.83 | 39.87 | 38.66 | 39.80 | 2,715,868 | +1.57(+4.09%) |
Oct 13, 2021 | 37.31 | 38.72 | 37.17 | 38.24 | 2,961,010 | +1.28(+3.46%) |
Oct 12, 2021 | 36.58 | 37.36 | 36.32 | 36.96 | 1,865,036 | +0.58(+1.58%) |
Oct 11, 2021 | 36.71 | 36.75 | 36.18 | 36.38 | 1,724,435 | -0.32(-0.86%) |
Oct 08, 2021 | 37.15 | 37.47 | 36.51 | 36.70 | 2,267,026 | +0.39(+1.08%) |
Oct 07, 2021 | 36.00 | 36.63 | 35.96 | 36.31 | 2,035,166 | +0.08(+0.21%) |
Oct 06, 2021 | 35.72 | 36.27 | 35.10 | 36.23 | 2,456,844 | +0.35(+0.96%) |
Oct 05, 2021 | 35.70 | 36.13 | 34.95 | 35.88 | 3,780,138 | -0.01(-0.03%) |
Oct 04, 2021 | 35.54 | 36.19 | 35.52 | 35.89 | 1,686,984 | +0.38(+1.08%) |