Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,772,628 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,304,258 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,696,580 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.42 | 41.81 | 42.07 | 34,526,732 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 36,000,508 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.78 | 41.80 | 36,185,540 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.29 | 41.67 | 38,580,312 | +0.08(+0.20%) |
Dec 21, 2021 | 40.97 | 41.86 | 40.97 | 41.59 | 50,813,744 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.18 | 40.62 | 59,955,772 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.29 | 132,694,256 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,775,392 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,785,236 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,009,240 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.78 | 40.83 | 41.01 | 41,051,496 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,060,556 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.09 | 41.07 | 41.87 | 39,611,056 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,706,348 | -0.52(-1.23%) |
Dec 07, 2021 | 41.93 | 42.26 | 41.81 | 42.08 | 43,626,572 | +0.53(+1.27%) |
Dec 06, 2021 | 41.93 | 42.23 | 41.37 | 41.55 | 51,185,444 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.41 | 41.03 | 41.29 | 79,447,216 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,421,896 | +1.19(+2.89%) |
Dec 01, 2021 | 42.35 | 42.80 | 41.03 | 41.06 | 64,719,576 | -0.59(-1.42%) |
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,382,544 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.30 | 42.70 | 53,618,304 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,842,384 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,311,404 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,687,272 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.34 | 57,283,824 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,829,644 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,744,878 | -0.76(-1.72%) |
Nov 17, 2021 | 44.09 | 44.21 | 43.50 | 44.14 | 35,157,424 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.09 | 37,109,940 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.38 | 43.93 | 44.07 | 37,682,016 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.79 | 43.93 | 47,266,512 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,294,844 | -0.01(-0.02%) |
Nov 10, 2021 | 43.78 | 44.49 | 42,015,448 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,381,824 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,066,020 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,863,028 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,864,356 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,527,144 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,723,900 | +0.03(+0.06%) |
Nov 01, 2021 | 45.05 | 44.59 | 44.28 | 44.81 | 39,420,952 | +0.07(+0.15%) |
Oct 29, 2021 | 44.72 | 45.08 | 44.51 | 44.75 | 33,906,912 | +0.00(+0.00%) |
Oct 28, 2021 | 44.57 | 44.96 | 44.30 | 44.75 | 39,709,184 | +0.69(+1.57%) |
Oct 27, 2021 | 44.47 | 45.11 | 44.04 | 44.06 | 48,883,964 | -0.86(-1.92%) |
Oct 26, 2021 | 44.64 | 44.92 | 38,098,328 | +0.42(+0.95%) | ||
Oct 25, 2021 | 44.77 | 44.94 | 44.21 | 44.50 | 34,382,188 | -0.06(-0.13%) |
Oct 22, 2021 | 44.01 | 44.59 | 44.01 | 44.55 | 38,678,944 | +0.69(+1.58%) |
Oct 21, 2021 | 44.11 | 44.47 | 43.65 | 43.86 | 39,335,328 | -0.24(-0.55%) |
Oct 20, 2021 | 43.54 | 44.24 | 43.13 | 44.10 | 43,129,824 | +0.57(+1.31%) |
Oct 19, 2021 | 43.55 | 43.67 | 43.27 | 43.53 | 34,840,324 | +0.19(+0.43%) |
Oct 18, 2021 | 43.35 | 43.92 | 43.11 | 43.34 | 52,887,376 | -0.08(-0.19%) |
Oct 15, 2021 | 42.87 | 43.71 | 42.48 | 43.43 | 68,670,464 | +1.22(+2.88%) |
Oct 14, 2021 | 41.56 | 42.24 | 40.72 | 42.21 | 87,744,592 | +1.81(+4.47%) |
Oct 13, 2021 | 40.79 | 40.87 | 39.65 | 40.40 | 46,853,680 | -0.37(-0.92%) |
Oct 12, 2021 | 40.90 | 41.21 | 40.53 | 40.78 | 39,355,084 | -0.22(-0.55%) |
Oct 11, 2021 | 41.77 | 41.96 | 40.98 | 41.00 | 38,727,964 | -0.52(-1.26%) |
Oct 08, 2021 | 41.27 | 41.97 | 41.13 | 41.53 | 42,056,996 | +0.21(+0.50%) |
Oct 07, 2021 | 41.95 | 42.02 | 41.24 | 41.32 | 49,460,488 | -0.11(-0.27%) |
Oct 06, 2021 | 41.07 | 41.48 | 40.79 | 41.43 | 50,194,316 | +0.02(+0.05%) |
Oct 05, 2021 | 40.99 | 41.91 | 40.90 | 41.42 | 57,709,372 | +0.82(+2.03%) |
Oct 04, 2021 | 40.38 | 41.27 | 40.34 | 40.59 | 51,530,588 | +0.24(+0.60%) |