Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.29 | 40.56 | 40.16 | 40.48 | 1,163,772 | +0.29(+0.72%) |
Dec 30, 2021 | 40.39 | 40.46 | 40.08 | 40.19 | 1,435,985 | -0.07(-0.16%) |
Dec 29, 2021 | 40.47 | 40.53 | 39.95 | 40.25 | 1,642,899 | -0.13(-0.32%) |
Dec 28, 2021 | 39.25 | 40.41 | 39.24 | 40.38 | 2,816,704 | +1.10(+2.80%) |
Dec 27, 2021 | 39.04 | 39.29 | 38.89 | 39.29 | 2,076,791 | +0.20(+0.52%) |
Dec 23, 2021 | 39.15 | 39.34 | 38.96 | 39.08 | 2,029,815 | -0.01(-0.02%) |
Dec 22, 2021 | 39.32 | 39.58 | 38.97 | 39.09 | 2,592,256 | -0.31(-0.78%) |
Dec 21, 2021 | 40.03 | 40.22 | 39.25 | 39.40 | 2,745,289 | -0.86(-2.13%) |
Dec 20, 2021 | 39.86 | 40.49 | 39.77 | 40.25 | 3,442,212 | +0.09(+0.23%) |
Dec 17, 2021 | 41.10 | 41.48 | 39.96 | 40.16 | 7,373,361 | -0.99(-2.40%) |
Dec 16, 2021 | 40.53 | 41.26 | 40.37 | 41.15 | 3,284,994 | +0.64(+1.59%) |
Dec 15, 2021 | 40.18 | 40.88 | 40.13 | 40.51 | 3,440,760 | +0.39(+0.98%) |
Dec 14, 2021 | 40.71 | 41.07 | 40.03 | 40.11 | 4,419,515 | -0.55(-1.35%) |
Dec 13, 2021 | 40.41 | 40.99 | 40.08 | 40.66 | 3,577,311 | +0.48(+1.18%) |
Dec 10, 2021 | 39.54 | 40.29 | 39.45 | 40.19 | 2,940,498 | +0.90(+2.30%) |
Dec 09, 2021 | 38.85 | 39.29 | 38.18 | 39.29 | 3,979,147 | +0.33(+0.84%) |
Dec 08, 2021 | 38.30 | 40.33 | 38.30 | 38.96 | 4,721,232 | +0.66(+1.73%) |
Dec 07, 2021 | 38.36 | 38.88 | 37.98 | 38.30 | 4,086,437 | -0.17(-0.44%) |
Dec 06, 2021 | 38.58 | 39.09 | 38.37 | 38.47 | 2,905,389 | +0.16(+0.41%) |
Dec 03, 2021 | 37.89 | 38.67 | 37.81 | 38.31 | 2,386,509 | +0.57(+1.51%) |
Dec 02, 2021 | 37.32 | 37.93 | 37.32 | 37.74 | 2,435,492 | +0.57(+1.53%) |
Dec 01, 2021 | 37.59 | 38.09 | 37.12 | 37.17 | 2,617,017 | -0.39(-1.04%) |
Nov 30, 2021 | 38.23 | 38.46 | 37.50 | 37.56 | 5,043,096 | -0.81(-2.11%) |
Nov 29, 2021 | 38.68 | 38.87 | 38.34 | 38.37 | 1,814,845 | -0.30(-0.77%) |
Nov 26, 2021 | 38.40 | 39.09 | 38.40 | 38.67 | 1,440,983 | +0.16(+0.41%) |
Nov 24, 2021 | 38.73 | 38.85 | 38.24 | 38.51 | 1,567,507 | -0.15(-0.39%) |
Nov 23, 2021 | 38.36 | 38.86 | 38.18 | 38.66 | 2,346,753 | +0.42(+1.10%) |
Nov 22, 2021 | 37.63 | 38.48 | 37.36 | 38.24 | 1,788,580 | +0.45(+1.18%) |
Nov 19, 2021 | 38.34 | 38.54 | 37.72 | 37.80 | 2,052,146 | -0.38(-1.00%) |
Nov 18, 2021 | 38.59 | 38.20 | 37.78 | 38.18 | 1,903,517 | -0.56(-1.44%) |
Nov 17, 2021 | 38.48 | 38.79 | 38.36 | 38.74 | 1,388,683 | +0.20(+0.51%) |
Nov 16, 2021 | 38.98 | 39.21 | 38.52 | 38.54 | 1,405,937 | -0.33(-0.84%) |
Nov 15, 2021 | 38.84 | 39.00 | 38.38 | 38.87 | 1,952,928 | +0.17(+0.43%) |
Nov 12, 2021 | 38.28 | 38.80 | 38.19 | 38.70 | 1,918,173 | +0.58(+1.51%) |
Nov 11, 2021 | 38.43 | 38.47 | 38.10 | 38.12 | 1,732,712 | -0.45(-1.16%) |
Nov 10, 2021 | 38.50 | 38.57 | 1,607,328 | +0.12(+0.31%) | ||
Nov 09, 2021 | 38.17 | 38.66 | 38.06 | 38.45 | 1,917,634 | +0.44(+1.15%) |
Nov 08, 2021 | 37.89 | 38.07 | 37.66 | 38.01 | 1,470,991 | +0.07(+0.20%) |
Nov 05, 2021 | 38.26 | 38.44 | 37.86 | 37.93 | 1,991,221 | -0.21(-0.56%) |
Nov 04, 2021 | 38.70 | 38.96 | 38.01 | 38.15 | 2,210,539 | -0.57(-1.47%) |
Nov 03, 2021 | 37.61 | 38.76 | 37.60 | 38.72 | 2,933,247 | +1.11(+2.95%) |
Nov 02, 2021 | 37.64 | 37.72 | 37.16 | 37.61 | 1,863,450 | -0.03(-0.07%) |
Nov 01, 2021 | 37.18 | 37.66 | 37.34 | 37.64 | 2,240,070 | +0.43(+1.15%) |
Oct 29, 2021 | 37.40 | 37.69 | 37.21 | 37.21 | 2,046,386 | -0.22(-0.60%) |
Oct 28, 2021 | 37.13 | 37.46 | 37.03 | 37.43 | 2,680,381 | +0.26(+0.70%) |
Oct 27, 2021 | 38.24 | 38.26 | 37.08 | 37.17 | 3,163,778 | -0.80(-2.11%) |
Oct 26, 2021 | 37.36 | 38.05 | 37.97 | 2,533,957 | +0.53(+1.42%) | |
Oct 25, 2021 | 37.91 | 37.91 | 37.29 | 37.44 | 3,220,700 | -0.47(-1.23%) |
Oct 22, 2021 | 37.84 | 38.09 | 37.73 | 37.91 | 2,603,632 | +0.07(+0.17%) |
Oct 21, 2021 | 38.52 | 38.52 | 37.64 | 37.84 | 2,411,832 | -0.61(-1.57%) |
Oct 20, 2021 | 38.07 | 38.68 | 37.95 | 38.45 | 1,855,549 | +0.43(+1.13%) |
Oct 19, 2021 | 38.09 | 38.09 | 37.55 | 38.02 | 2,099,686 | -0.04(-0.10%) |
Oct 18, 2021 | 38.24 | 38.47 | 37.79 | 38.06 | 2,344,266 | -0.28(-0.73%) |
Oct 15, 2021 | 38.66 | 38.82 | 38.11 | 38.34 | 2,171,935 | -0.31(-0.80%) |
Oct 14, 2021 | 38.67 | 38.84 | 38.42 | 38.64 | 2,083,560 | -0.02(-0.05%) |
Oct 13, 2021 | 38.88 | 38.94 | 38.28 | 38.66 | 2,197,203 | -0.23(-0.60%) |
Oct 12, 2021 | 39.04 | 39.26 | 38.73 | 38.89 | 2,418,546 | -0.10(-0.26%) |
Oct 11, 2021 | 39.37 | 39.58 | 38.95 | 39.00 | 1,638,352 | -0.32(-0.81%) |
Oct 08, 2021 | 39.28 | 39.64 | 39.20 | 39.31 | 1,694,540 | +0.01(+0.02%) |
Oct 07, 2021 | 39.58 | 39.80 | 39.15 | 39.30 | 2,659,517 | -0.28(-0.71%) |
Oct 06, 2021 | 39.36 | 39.60 | 38.85 | 39.58 | 2,144,645 | +0.29(+0.73%) |
Oct 05, 2021 | 38.69 | 39.43 | 38.64 | 39.29 | 4,157,631 | +0.42(+1.07%) |
Oct 04, 2021 | 38.28 | 38.95 | 38.28 | 38.88 | 2,683,454 | +0.54(+1.40%) |