Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.39 | 41.46 | 41.07 | 41.37 | 1,092,537 | +0.14(+0.35%) |
Dec 30, 2021 | 40.92 | 41.40 | 40.92 | 41.22 | 1,367,521 | +0.32(+0.78%) |
Dec 29, 2021 | 40.29 | 41.41 | 40.28 | 40.90 | 1,668,719 | +0.18(+0.45%) |
Dec 28, 2021 | 41.21 | 41.43 | 40.60 | 40.72 | 5,045,025 | -0.50(-1.22%) |
Dec 27, 2021 | 40.78 | 41.31 | 40.71 | 41.22 | 1,063,948 | +0.45(+1.11%) |
Dec 23, 2021 | 40.21 | 41.14 | 40.03 | 40.77 | 1,560,983 | +0.42(+1.05%) |
Dec 22, 2021 | 39.99 | 40.35 | 39.64 | 40.34 | 2,007,142 | +0.33(+0.82%) |
Dec 21, 2021 | 39.90 | 40.32 | 39.64 | 40.02 | 2,242,367 | +0.43(+1.10%) |
Dec 20, 2021 | 39.46 | 39.72 | 38.65 | 39.58 | 2,023,884 | -0.11(-0.27%) |
Dec 17, 2021 | 39.32 | 40.36 | 39.31 | 39.69 | 5,071,786 | +0.34(+0.86%) |
Dec 16, 2021 | 38.29 | 39.53 | 38.22 | 39.35 | 2,941,883 | +1.62(+4.29%) |
Dec 15, 2021 | 38.57 | 38.57 | 36.68 | 37.73 | 3,315,928 | -0.88(-2.27%) |
Dec 14, 2021 | 38.74 | 39.49 | 38.55 | 38.61 | 1,867,182 | -0.83(-2.10%) |
Dec 13, 2021 | 39.47 | 40.31 | 39.27 | 39.44 | 2,472,595 | +0.26(+0.66%) |
Dec 10, 2021 | 39.55 | 39.57 | 38.91 | 39.18 | 2,223,992 | -0.09(-0.22%) |
Dec 09, 2021 | 39.37 | 39.56 | 38.87 | 39.27 | 1,715,992 | -0.58(-1.45%) |
Dec 08, 2021 | 39.53 | 40.04 | 39.45 | 39.84 | 1,729,369 | +0.25(+0.63%) |
Dec 07, 2021 | 38.96 | 39.75 | 38.94 | 39.59 | 1,609,713 | +0.82(+2.11%) |
Dec 06, 2021 | 38.25 | 39.11 | 37.99 | 38.77 | 1,690,852 | +0.38(+0.98%) |
Dec 03, 2021 | 38.62 | 38.92 | 37.82 | 38.40 | 2,734,797 | -0.22(-0.57%) |
Dec 02, 2021 | 39.08 | 39.21 | 38.08 | 38.62 | 2,863,682 | -0.45(-1.16%) |
Dec 01, 2021 | 40.45 | 41.20 | 39.06 | 39.07 | 2,092,138 | -1.18(-2.92%) |
Nov 30, 2021 | 41.12 | 41.82 | 40.18 | 40.25 | 2,439,685 | -0.57(-1.39%) |
Nov 29, 2021 | 40.16 | 40.92 | 39.89 | 40.82 | 2,730,751 | +0.37(+0.91%) |
Nov 26, 2021 | 41.53 | 41.66 | 39.99 | 40.45 | 1,649,560 | -0.68(-1.66%) |
Nov 24, 2021 | 40.79 | 41.23 | 40.58 | 41.13 | 1,499,231 | +0.35(+0.85%) |
Nov 23, 2021 | 40.93 | 41.29 | 40.16 | 40.79 | 2,191,281 | -0.73(-1.76%) |
Nov 22, 2021 | 41.88 | 42.22 | 41.26 | 41.52 | 2,375,022 | -1.06(-2.49%) |
Nov 19, 2021 | 42.48 | 43.01 | 42.48 | 42.58 | 1,743,217 | +0.00(+0.00%) |
Nov 18, 2021 | 43.02 | 42.62 | 42.48 | 42.58 | 1,380,829 | -0.69(-1.60%) |
Nov 17, 2021 | 43.31 | 43.64 | 43.08 | 43.27 | 1,582,866 | +0.42(+0.99%) |
Nov 16, 2021 | 43.42 | 43.83 | 42.84 | 42.85 | 2,140,533 | -0.43(-1.00%) |
Nov 15, 2021 | 42.82 | 43.53 | 42.71 | 43.28 | 2,892,202 | +0.46(+1.08%) |
Nov 12, 2021 | 41.81 | 43.28 | 41.56 | 42.82 | 2,721,935 | +0.95(+2.27%) |
Nov 11, 2021 | 42.11 | 42.24 | 41.53 | 41.87 | 2,058,735 | +0.58(+1.40%) |
Nov 10, 2021 | 41.38 | 41.29 | 2,695,704 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.70 | 40.56 | 39.45 | 40.48 | 2,002,115 | +0.79(+1.98%) |
Nov 08, 2021 | 39.80 | 40.04 | 39.25 | 39.69 | 2,596,877 | +0.31(+0.78%) |
Nov 05, 2021 | 39.18 | 39.46 | 38.15 | 39.38 | 2,292,957 | +0.69(+1.79%) |
Nov 04, 2021 | 39.08 | 39.68 | 38.52 | 38.69 | 1,979,984 | +0.13(+0.35%) |
Nov 03, 2021 | 37.62 | 38.69 | 37.31 | 38.56 | 1,980,871 | +0.49(+1.29%) |
Nov 02, 2021 | 38.12 | 38.22 | 37.66 | 38.07 | 2,233,966 | -0.21(-0.55%) |
Nov 01, 2021 | 38.81 | 38.38 | 38.20 | 38.28 | 1,951,213 | -0.53(-1.36%) |
Oct 29, 2021 | 38.83 | 39.18 | 38.43 | 38.81 | 2,377,858 | -0.63(-1.61%) |
Oct 28, 2021 | 39.70 | 39.94 | 39.26 | 39.44 | 1,417,160 | -0.19(-0.48%) |
Oct 27, 2021 | 39.40 | 40.01 | 39.25 | 39.63 | 1,423,267 | +0.09(+0.22%) |
Oct 26, 2021 | 39.87 | 39.55 | 1,577,551 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.20 | 40.49 | 39.86 | 39.97 | 1,524,305 | +0.24(+0.60%) |
Oct 22, 2021 | 40.37 | 40.94 | 39.65 | 39.73 | 1,793,098 | -0.01(-0.02%) |
Oct 21, 2021 | 39.27 | 39.78 | 39.10 | 39.74 | 1,493,826 | +0.19(+0.49%) |
Oct 20, 2021 | 40.06 | 40.10 | 39.28 | 39.55 | 1,818,627 | -0.07(-0.17%) |
Oct 19, 2021 | 40.03 | 40.09 | 39.31 | 39.61 | 1,352,521 | +0.40(+1.03%) |
Oct 18, 2021 | 39.09 | 39.44 | 38.80 | 39.21 | 1,226,548 | -0.17(-0.44%) |
Oct 15, 2021 | 38.90 | 39.86 | 38.67 | 39.38 | 1,619,938 | -0.41(-1.04%) |
Oct 14, 2021 | 38.83 | 39.86 | 38.66 | 39.80 | 2,716,282 | +1.57(+4.09%) |
Oct 13, 2021 | 37.31 | 38.71 | 37.16 | 38.23 | 2,961,462 | +1.28(+3.46%) |
Oct 12, 2021 | 36.58 | 37.36 | 36.32 | 36.95 | 1,865,321 | +0.58(+1.58%) |
Oct 11, 2021 | 36.70 | 36.74 | 36.17 | 36.38 | 1,724,698 | -0.32(-0.86%) |
Oct 08, 2021 | 37.14 | 37.46 | 36.50 | 36.69 | 2,267,372 | +0.39(+1.08%) |
Oct 07, 2021 | 35.99 | 36.63 | 35.95 | 36.30 | 2,035,477 | +0.08(+0.21%) |
Oct 06, 2021 | 35.71 | 36.27 | 35.10 | 36.22 | 2,457,219 | +0.35(+0.96%) |
Oct 05, 2021 | 35.69 | 36.12 | 34.95 | 35.88 | 3,780,715 | -0.01(-0.03%) |
Oct 04, 2021 | 35.53 | 36.18 | 35.51 | 35.89 | 1,687,241 | +0.38(+1.08%) |