Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.89 | 40.33 | 39.70 | 40.18 | 31,055 | +0.26(+0.66%) |
Dec 30, 2021 | 40.08 | 40.30 | 39.74 | 39.92 | 41,709 | -0.17(-0.42%) |
Dec 29, 2021 | 39.83 | 40.25 | 39.83 | 40.09 | 35,581 | +0.23(+0.59%) |
Dec 28, 2021 | 39.71 | 40.13 | 39.71 | 39.85 | 38,108 | -0.03(-0.07%) |
Dec 27, 2021 | 39.36 | 40.39 | 38.93 | 39.88 | 38,870 | +0.61(+1.55%) |
Dec 23, 2021 | 39.29 | 39.62 | 39.21 | 39.27 | 101,784 | +0.31(+0.79%) |
Dec 22, 2021 | 38.66 | 39.00 | 38.53 | 38.97 | 121,284 | +0.42(+1.09%) |
Dec 21, 2021 | 38.21 | 38.83 | 38.21 | 38.54 | 148,028 | +0.77(+2.03%) |
Dec 20, 2021 | 38.20 | 38.54 | 37.05 | 37.78 | 136,481 | -0.97(-2.51%) |
Dec 17, 2021 | 39.50 | 39.69 | 38.38 | 38.75 | 273,062 | -0.83(-2.10%) |
Dec 16, 2021 | 39.83 | 40.25 | 39.29 | 39.58 | 92,916 | +0.06(+0.14%) |
Dec 15, 2021 | 39.56 | 39.92 | 39.07 | 39.53 | 97,322 | +0.23(+0.59%) |
Dec 14, 2021 | 39.03 | 39.98 | 39.03 | 39.29 | 107,061 | +0.33(+0.84%) |
Dec 13, 2021 | 39.28 | 39.39 | 38.64 | 38.97 | 101,838 | -0.33(-0.85%) |
Dec 10, 2021 | 39.64 | 39.64 | 38.86 | 39.30 | 52,314 | -0.06(-0.14%) |
Dec 09, 2021 | 39.67 | 39.97 | 39.19 | 39.36 | 38,234 | -0.61(-1.54%) |
Dec 08, 2021 | 40.21 | 40.47 | 39.53 | 39.97 | 38,245 | -0.07(-0.16%) |
Dec 07, 2021 | 40.43 | 41.57 | 39.80 | 40.04 | 58,441 | -0.53(-1.31%) |
Dec 06, 2021 | 40.30 | 41.08 | 39.88 | 40.57 | 122,338 | +0.82(+2.06%) |
Dec 03, 2021 | 40.55 | 40.55 | 39.52 | 39.75 | 44,813 | -0.74(-1.84%) |
Dec 02, 2021 | 39.73 | 40.70 | 39.26 | 40.49 | 60,248 | +1.28(+3.27%) |
Dec 01, 2021 | 40.14 | 40.82 | 39.21 | 39.21 | 91,931 | +0.01(+0.02%) |
Nov 30, 2021 | 39.30 | 39.65 | 38.70 | 39.20 | 109,689 | -0.69(-1.72%) |
Nov 29, 2021 | 40.50 | 40.74 | 39.41 | 39.89 | 122,400 | +0.28(+0.70%) |
Nov 26, 2021 | 40.91 | 41.35 | 38.83 | 39.61 | 60,681 | -2.52(-5.98%) |
Nov 24, 2021 | 42.41 | 42.56 | 42.05 | 42.13 | 32,855 | -0.54(-1.26%) |
Nov 23, 2021 | 42.41 | 42.83 | 42.19 | 42.67 | 55,103 | +0.59(+1.39%) |
Nov 22, 2021 | 42.13 | 43.04 | 41.24 | 42.08 | 122,257 | +0.48(+1.16%) |
Nov 19, 2021 | 41.71 | 41.82 | 41.14 | 41.60 | 34,568 | -0.63(-1.50%) |
Nov 18, 2021 | 42.31 | 42.39 | 42.19 | 42.23 | 77,880 | -0.17(-0.39%) |
Nov 17, 2021 | 42.53 | 42.53 | 41.90 | 42.40 | 51,558 | -0.41(-0.96%) |
Nov 16, 2021 | 42.95 | 43.18 | 42.50 | 42.81 | 80,086 | -0.27(-0.63%) |
Nov 15, 2021 | 43.33 | 43.53 | 42.92 | 43.08 | 105,816 | +0.02(+0.04%) |
Nov 12, 2021 | 43.86 | 43.86 | 41.82 | 43.06 | 49,910 | -0.81(-1.84%) |
Nov 11, 2021 | 43.83 | 44.03 | 43.75 | 43.87 | 47,113 | +0.29(+0.66%) |
Nov 10, 2021 | 43.61 | 43.58 | 63,936 | +0.06(+0.13%) | ||
Nov 09, 2021 | 43.52 | 43.81 | 43.04 | 43.52 | 78,285 | -0.21(-0.49%) |
Nov 08, 2021 | 43.18 | 43.87 | 42.93 | 43.74 | 37,378 | +0.34(+0.79%) |
Nov 05, 2021 | 42.78 | 43.94 | 42.53 | 43.39 | 70,597 | +0.97(+2.28%) |
Nov 04, 2021 | 43.10 | 43.10 | 41.82 | 42.43 | 43,512 | -0.70(-1.62%) |
Nov 03, 2021 | 41.40 | 43.20 | 41.40 | 43.12 | 72,302 | +1.56(+3.76%) |
Nov 02, 2021 | 42.28 | 42.36 | 41.43 | 41.56 | 59,661 | -0.75(-1.78%) |
Nov 01, 2021 | 40.90 | 42.36 | 40.75 | 42.32 | 98,741 | +1.56(+3.83%) |
Oct 29, 2021 | 40.34 | 40.83 | 40.34 | 40.75 | 66,885 | +0.32(+0.78%) |
Oct 28, 2021 | 40.45 | 41.28 | 40.04 | 40.44 | 40,885 | +0.00(+0.00%) |
Oct 27, 2021 | 40.90 | 41.06 | 40.14 | 40.44 | 101,122 | -0.23(-0.57%) |
Oct 26, 2021 | 41.55 | 40.67 | 61,467 | -0.94(-2.26%) | ||
Oct 25, 2021 | 41.21 | 41.56 | 40.76 | 41.61 | 50,955 | +0.51(+1.24%) |
Oct 22, 2021 | 40.95 | 41.24 | 40.75 | 41.10 | 36,368 | +0.31(+0.75%) |
Oct 21, 2021 | 40.88 | 41.07 | 40.55 | 40.79 | 51,520 | -0.08(-0.20%) |
Oct 20, 2021 | 40.23 | 40.96 | 39.21 | 40.87 | 48,245 | +0.68(+1.69%) |
Oct 19, 2021 | 40.47 | 40.47 | 39.75 | 40.20 | 51,542 | -0.06(-0.14%) |
Oct 18, 2021 | 40.27 | 40.87 | 40.07 | 40.25 | 47,157 | -0.14(-0.35%) |
Oct 15, 2021 | 40.85 | 41.61 | 40.21 | 40.39 | 118,918 | -0.54(-1.32%) |
Oct 14, 2021 | 40.62 | 40.94 | 39.92 | 40.93 | 59,398 | +0.80(+1.99%) |
Oct 13, 2021 | 40.55 | 40.55 | 39.88 | 40.13 | 30,413 | -0.45(-1.10%) |
Oct 12, 2021 | 40.76 | 41.10 | 40.28 | 40.58 | 51,973 | -0.24(-0.59%) |
Oct 11, 2021 | 41.57 | 41.83 | 40.81 | 40.82 | 44,456 | -0.74(-1.79%) |
Oct 08, 2021 | 41.55 | 41.71 | 41.41 | 41.56 | 23,373 | -0.05(-0.11%) |
Oct 07, 2021 | 41.58 | 41.72 | 40.91 | 41.61 | 51,694 | +0.40(+0.97%) |
Oct 06, 2021 | 41.10 | 41.31 | 40.31 | 41.21 | 61,102 | -0.22(-0.54%) |
Oct 05, 2021 | 41.21 | 41.59 | 40.80 | 41.43 | 45,757 | +0.52(+1.27%) |
Oct 04, 2021 | 41.33 | 41.62 | 40.69 | 40.91 | 90,154 | -0.29(-0.70%) |