Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.55 | 40.59 | 40.51 | 40.51 | 196,091 | -0.05(-0.12%) |
Dec 30, 2021 | 40.62 | 40.62 | 40.52 | 40.56 | 152,171 | +0.00(+0.00%) |
Dec 29, 2021 | 40.63 | 40.63 | 40.55 | 40.56 | 75,322 | -0.04(-0.10%) |
Dec 28, 2021 | 40.71 | 40.71 | 40.57 | 40.60 | 242,488 | -0.05(-0.12%) |
Dec 27, 2021 | 40.68 | 40.70 | 40.63 | 40.65 | 1,173,036 | +0.01(+0.03%) |
Dec 23, 2021 | 40.58 | 40.67 | 40.55 | 40.64 | 388,492 | +0.12(+0.30%) |
Dec 22, 2021 | 40.44 | 40.54 | 40.41 | 40.52 | 133,206 | +0.08(+0.20%) |
Dec 21, 2021 | 40.34 | 40.44 | 40.27 | 40.44 | 177,969 | +0.20(+0.49%) |
Dec 20, 2021 | 40.14 | 40.25 | 40.08 | 40.24 | 314,068 | -0.03(-0.08%) |
Dec 17, 2021 | 40.27 | 40.31 | 40.15 | 40.27 | 105,791 | -0.01(-0.03%) |
Dec 16, 2021 | 40.38 | 40.39 | 40.25 | 40.28 | 64,423 | -0.11(-0.28%) |
Dec 15, 2021 | 40.19 | 40.40 | 40.14 | 40.40 | 185,983 | +0.20(+0.51%) |
Dec 14, 2021 | 40.20 | 40.23 | 40.05 | 40.19 | 91,695 | -0.07(-0.16%) |
Dec 13, 2021 | 40.27 | 40.30 | 40.22 | 40.26 | 137,827 | -0.01(-0.02%) |
Dec 10, 2021 | 40.25 | 40.27 | 40.17 | 40.27 | 273,695 | +0.13(+0.33%) |
Dec 09, 2021 | 40.28 | 40.31 | 40.10 | 40.14 | 69,951 | -0.21(-0.53%) |
Dec 08, 2021 | 40.33 | 40.36 | 40.26 | 40.35 | 114,809 | +0.03(+0.08%) |
Dec 07, 2021 | 40.27 | 40.42 | 40.24 | 40.31 | 629,368 | +0.20(+0.51%) |
Dec 06, 2021 | 39.93 | 40.18 | 39.93 | 40.11 | 140,618 | +0.21(+0.52%) |
Dec 03, 2021 | 39.94 | 39.94 | 39.79 | 39.90 | 45,978 | +0.01(+0.03%) |
Dec 02, 2021 | 39.63 | 39.92 | 39.63 | 39.89 | 27,064 | +0.28(+0.71%) |
Dec 01, 2021 | 39.82 | 39.91 | 39.60 | 39.61 | 62,472 | +0.05(+0.11%) |
Nov 30, 2021 | 39.70 | 39.79 | 39.53 | 39.57 | 18,900 | -0.24(-0.59%) |
Nov 29, 2021 | 39.73 | 39.88 | 39.69 | 39.80 | 127,887 | +0.21(+0.53%) |
Nov 26, 2021 | 39.59 | 39.59 | 39.44 | 39.59 | 70,012 | -0.26(-0.65%) |
Nov 24, 2021 | 39.77 | 39.88 | 39.66 | 39.85 | 130,565 | +0.01(+0.02%) |
Nov 23, 2021 | 39.91 | 39.91 | 39.77 | 39.84 | 73,726 | -0.09(-0.22%) |
Nov 22, 2021 | 40.08 | 40.13 | 39.91 | 39.93 | 151,690 | -0.15(-0.39%) |
Nov 19, 2021 | 40.10 | 40.16 | 40.06 | 40.09 | 61,128 | -0.06(-0.14%) |
Nov 18, 2021 | 40.24 | 40.24 | 40.14 | 40.14 | 103,186 | -0.07(-0.16%) |
Nov 17, 2021 | 40.27 | 40.27 | 40.19 | 40.21 | 96,288 | -0.06(-0.14%) |
Nov 16, 2021 | 40.23 | 40.28 | 40.22 | 40.27 | 36,359 | +0.02(+0.06%) |
Nov 15, 2021 | 40.25 | 40.27 | 40.17 | 40.24 | 87,721 | -0.05(-0.12%) |
Nov 12, 2021 | 40.31 | 40.36 | 40.28 | 40.29 | 181,157 | -0.01(-0.02%) |
Nov 11, 2021 | 40.34 | 40.34 | 40.29 | 40.30 | 73,637 | +0.01(+0.02%) |
Nov 10, 2021 | 40.49 | 40.29 | 40.29 | 142,070 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.48 | 40.54 | 40.42 | 40.48 | 112,022 | +0.00(+0.00%) |
Nov 08, 2021 | 40.59 | 40.59 | 40.45 | 40.48 | 134,498 | -0.03(-0.08%) |
Nov 05, 2021 | 40.46 | 40.53 | 40.40 | 40.51 | 72,842 | +0.17(+0.42%) |
Nov 04, 2021 | 40.25 | 40.37 | 40.25 | 40.34 | 142,785 | +0.14(+0.34%) |
Nov 03, 2021 | 40.13 | 40.27 | 40.11 | 40.20 | 70,820 | +0.04(+0.09%) |
Nov 02, 2021 | 40.02 | 40.19 | 40.02 | 40.16 | 77,940 | +0.08(+0.19%) |
Nov 01, 2021 | 40.12 | 40.35 | 40.08 | 40.09 | 60,663 | -0.09(-0.22%) |
Oct 29, 2021 | 40.19 | 40.20 | 40.14 | 40.18 | 73,293 | -0.04(-0.10%) |
Oct 28, 2021 | 40.13 | 40.22 | 40.13 | 40.22 | 86,371 | +0.09(+0.22%) |
Oct 27, 2021 | 40.20 | 40.19 | 40.12 | 40.13 | 67,481 | -0.04(-0.10%) |
Oct 26, 2021 | 40.16 | 40.17 | 60,095 | +0.04(+0.10%) | ||
Oct 25, 2021 | 40.11 | 40.18 | 40.09 | 40.13 | 257,216 | +0.02(+0.05%) |
Oct 22, 2021 | 40.17 | 40.18 | 40.10 | 40.11 | 118,039 | -0.08(-0.19%) |
Oct 21, 2021 | 40.27 | 40.28 | 40.16 | 40.18 | 44,456 | -0.09(-0.22%) |
Oct 20, 2021 | 40.26 | 40.27 | 40.24 | 40.27 | 89,651 | +0.02(+0.05%) |
Oct 19, 2021 | 40.20 | 40.26 | 40.20 | 40.25 | 123,959 | +0.08(+0.20%) |
Oct 18, 2021 | 40.14 | 40.24 | 40.10 | 40.18 | 66,230 | -0.07(-0.18%) |
Oct 15, 2021 | 40.34 | 40.34 | 40.22 | 40.25 | 29,034 | -0.02(-0.06%) |
Oct 14, 2021 | 40.18 | 40.28 | 40.18 | 40.27 | 42,094 | +0.22(+0.55%) |
Oct 13, 2021 | 40.01 | 40.06 | 39.95 | 40.05 | 404,957 | +0.06(+0.16%) |
Oct 12, 2021 | 39.95 | 40.02 | 39.93 | 39.99 | 15,063 | +0.13(+0.33%) |
Oct 11, 2021 | 39.97 | 40.05 | 39.86 | 39.86 | 37,030 | -0.15(-0.38%) |
Oct 08, 2021 | 40.05 | 40.09 | 40.01 | 40.01 | 229,876 | -0.10(-0.24%) |
Oct 07, 2021 | 40.18 | 40.22 | 40.09 | 40.11 | 56,435 | +0.01(+0.03%) |
Oct 06, 2021 | 40.05 | 40.13 | 39.97 | 40.10 | 31,195 | -0.02(-0.05%) |
Oct 05, 2021 | 40.17 | 40.19 | 40.07 | 40.12 | 38,249 | -0.01(-0.02%) |
Oct 04, 2021 | 40.22 | 40.22 | 40.05 | 40.13 | 50,401 | -0.11(-0.28%) |