Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.26 | 40.39 | 39.18 | 40.38 | 1,292,312 | +1.14(+2.90%) |
Dec 30, 2021 | 38.87 | 39.24 | 38.79 | 39.24 | 739,936 | +0.34(+0.87%) |
Dec 29, 2021 | 38.95 | 39.21 | 38.57 | 38.90 | 905,347 | -0.12(-0.31%) |
Dec 28, 2021 | 39.30 | 39.56 | 38.99 | 39.02 | 777,841 | -0.28(-0.71%) |
Dec 27, 2021 | 38.69 | 39.30 | 38.48 | 39.30 | 901,777 | +0.67(+1.73%) |
Dec 23, 2021 | 38.48 | 38.87 | 38.39 | 38.63 | 1,028,210 | +0.30(+0.77%) |
Dec 22, 2021 | 38.26 | 38.48 | 37.95 | 38.34 | 1,573,989 | +0.09(+0.23%) |
Dec 21, 2021 | 38.48 | 38.84 | 38.08 | 38.25 | 1,429,444 | -0.04(-0.11%) |
Dec 20, 2021 | 38.61 | 38.69 | 37.89 | 38.29 | 1,432,186 | -0.71(-1.83%) |
Dec 17, 2021 | 38.93 | 39.28 | 38.48 | 39.01 | 2,456,558 | -0.24(-0.62%) |
Dec 16, 2021 | 39.48 | 39.91 | 38.81 | 39.25 | 2,004,077 | -0.09(-0.22%) |
Dec 15, 2021 | 38.78 | 39.41 | 38.48 | 39.34 | 1,335,443 | +0.57(+1.46%) |
Dec 14, 2021 | 39.27 | 39.34 | 38.68 | 38.77 | 1,120,899 | -0.50(-1.26%) |
Dec 13, 2021 | 39.48 | 39.66 | 38.89 | 39.27 | 1,273,658 | -0.30(-0.75%) |
Dec 10, 2021 | 39.09 | 39.64 | 38.81 | 39.56 | 1,311,399 | +0.54(+1.38%) |
Dec 09, 2021 | 39.58 | 39.73 | 38.95 | 39.02 | 1,257,316 | -0.63(-1.60%) |
Dec 08, 2021 | 39.84 | 39.91 | 39.48 | 39.66 | 1,536,032 | -0.12(-0.31%) |
Dec 07, 2021 | 39.87 | 40.30 | 39.67 | 39.78 | 1,350,983 | +0.21(+0.53%) |
Dec 06, 2021 | 40.00 | 40.00 | 39.35 | 39.57 | 1,515,212 | -0.01(-0.02%) |
Dec 03, 2021 | 40.41 | 40.65 | 39.51 | 39.58 | 1,111,508 | -0.69(-1.71%) |
Dec 02, 2021 | 39.94 | 40.68 | 39.61 | 40.27 | 852,696 | +0.50(+1.25%) |
Dec 01, 2021 | 40.81 | 41.27 | 39.77 | 39.77 | 875,688 | -0.56(-1.38%) |
Nov 30, 2021 | 40.23 | 40.52 | 39.74 | 40.33 | 1,639,668 | -0.36(-0.88%) |
Nov 29, 2021 | 41.74 | 41.85 | 40.68 | 40.68 | 1,137,301 | -0.63(-1.54%) |
Nov 26, 2021 | 40.56 | 41.50 | 40.17 | 41.32 | 761,736 | -0.32(-0.77%) |
Nov 24, 2021 | 40.95 | 41.64 | 40.87 | 41.64 | 743,465 | +0.64(+1.57%) |
Nov 23, 2021 | 41.15 | 41.47 | 40.61 | 41.00 | 1,003,571 | -0.12(-0.30%) |
Nov 22, 2021 | 40.15 | 41.28 | 40.01 | 41.12 | 1,542,317 | +0.93(+2.31%) |
Nov 19, 2021 | 41.02 | 41.50 | 40.17 | 40.19 | 1,643,389 | -1.26(-3.04%) |
Nov 18, 2021 | 41.91 | 41.45 | 41.25 | 41.45 | 1,098,328 | -0.43(-1.04%) |
Nov 17, 2021 | 42.48 | 42.97 | 41.81 | 41.88 | 1,075,906 | -0.81(-1.89%) |
Nov 16, 2021 | 43.02 | 43.08 | 42.62 | 42.69 | 951,453 | -0.23(-0.55%) |
Nov 15, 2021 | 42.70 | 43.21 | 42.66 | 42.93 | 1,602,718 | +0.13(+0.30%) |
Nov 12, 2021 | 42.55 | 43.08 | 42.33 | 42.80 | 1,667,100 | +0.36(+0.84%) |
Nov 11, 2021 | 41.74 | 42.74 | 41.73 | 42.44 | 1,358,345 | +0.71(+1.71%) |
Nov 10, 2021 | 41.58 | 41.73 | 1,159,865 | +0.00(+0.00%) | ||
Nov 09, 2021 | 41.41 | 41.81 | 40.94 | 41.73 | 1,200,822 | +0.14(+0.33%) |
Nov 08, 2021 | 41.68 | 41.85 | 41.36 | 41.59 | 2,294,855 | -0.09(-0.21%) |
Nov 05, 2021 | 42.34 | 42.47 | 41.61 | 41.68 | 1,307,294 | -0.63(-1.50%) |
Nov 04, 2021 | 43.44 | 43.54 | 42.00 | 42.31 | 1,755,153 | -0.96(-2.22%) |
Nov 03, 2021 | 43.06 | 43.59 | 43.00 | 43.27 | 1,988,792 | -0.03(-0.08%) |
Nov 02, 2021 | 42.67 | 43.93 | 42.54 | 43.30 | 2,627,775 | +0.93(+2.19%) |
Nov 01, 2021 | 42.02 | 42.85 | 41.80 | 42.37 | 1,957,441 | +0.64(+1.53%) |
Oct 29, 2021 | 42.01 | 42.01 | 41.38 | 41.74 | 1,273,153 | -0.20(-0.47%) |
Oct 28, 2021 | 41.96 | 42.41 | 41.61 | 41.93 | 1,270,875 | -0.12(-0.28%) |
Oct 27, 2021 | 42.08 | 42.54 | 41.88 | 42.05 | 1,314,884 | -0.03(-0.06%) |
Oct 26, 2021 | 43.09 | 42.08 | 1,691,946 | -0.94(-2.18%) | ||
Oct 25, 2021 | 43.88 | 44.16 | 43.00 | 43.01 | 1,179,758 | -0.80(-1.83%) |
Oct 22, 2021 | 43.78 | 43.93 | 43.16 | 43.81 | 2,714,539 | +0.11(+0.25%) |
Oct 21, 2021 | 44.04 | 44.28 | 43.02 | 43.70 | 2,797,562 | +0.79(+1.85%) |
Oct 20, 2021 | 42.72 | 43.43 | 42.59 | 42.91 | 1,013,619 | +0.04(+0.10%) |
Oct 19, 2021 | 42.80 | 43.00 | 42.37 | 42.87 | 1,159,929 | +0.32(+0.76%) |
Oct 18, 2021 | 41.91 | 42.77 | 41.91 | 42.54 | 1,745,913 | +1.02(+2.46%) |
Oct 15, 2021 | 40.81 | 41.69 | 40.77 | 41.52 | 1,275,311 | +0.72(+1.75%) |
Oct 14, 2021 | 40.97 | 41.03 | 40.47 | 40.81 | 2,023,152 | +0.25(+0.61%) |
Oct 13, 2021 | 40.42 | 40.56 | 39.99 | 40.56 | 977,667 | +0.07(+0.17%) |
Oct 12, 2021 | 40.55 | 40.78 | 40.23 | 40.49 | 1,053,100 | -0.14(-0.36%) |
Oct 11, 2021 | 40.88 | 40.95 | 40.53 | 40.64 | 996,716 | +0.33(+0.82%) |
Oct 08, 2021 | 39.61 | 40.30 | 39.51 | 40.30 | 912,412 | +0.85(+2.16%) |
Oct 07, 2021 | 39.10 | 39.51 | 38.97 | 39.45 | 1,772,969 | +0.49(+1.25%) |
Oct 06, 2021 | 39.07 | 39.31 | 38.82 | 38.97 | 971,807 | -0.31(-0.78%) |
Oct 05, 2021 | 39.90 | 40.22 | 39.07 | 39.27 | 1,428,224 | -0.12(-0.30%) |
Oct 04, 2021 | 39.34 | 39.67 | 39.08 | 39.39 | 1,644,492 | +0.44(+1.14%) |