Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.18 | 40.50 | 39.93 | 40.27 | 9,112,892 | +0.11(+0.26%) |
Dec 30, 2021 | 40.58 | 41.27 | 40.11 | 40.16 | 12,432,715 | -0.35(-0.86%) |
Dec 29, 2021 | 40.23 | 40.72 | 39.96 | 40.51 | 15,656,046 | -0.01(-0.02%) |
Dec 28, 2021 | 40.33 | 40.76 | 40.18 | 40.52 | 11,229,054 | +0.00(+0.00%) |
Dec 27, 2021 | 39.56 | 40.57 | 39.20 | 40.52 | 11,823,735 | +0.83(+2.09%) |
Dec 23, 2021 | 38.52 | 39.84 | 38.44 | 39.69 | 18,371,946 | +0.96(+2.47%) |
Dec 22, 2021 | 37.82 | 38.76 | 37.63 | 38.73 | 13,724,552 | +0.93(+2.45%) |
Dec 21, 2021 | 36.84 | 38.01 | 36.73 | 37.81 | 14,041,933 | +1.70(+4.70%) |
Dec 20, 2021 | 35.75 | 36.31 | 35.42 | 36.11 | 13,859,856 | -0.56(-1.53%) |
Dec 17, 2021 | 36.92 | 37.32 | 36.23 | 36.67 | 20,713,404 | -0.27(-0.73%) |
Dec 16, 2021 | 37.06 | 37.83 | 36.75 | 36.94 | 18,266,632 | +0.99(+2.77%) |
Dec 15, 2021 | 35.95 | 36.15 | 34.52 | 35.94 | 24,074,392 | -0.69(-1.87%) |
Dec 14, 2021 | 36.24 | 37.42 | 36.08 | 36.63 | 13,065,614 | +0.32(+0.88%) |
Dec 13, 2021 | 37.26 | 37.52 | 35.92 | 36.31 | 11,976,474 | -0.71(-1.93%) |
Dec 10, 2021 | 37.61 | 37.83 | 36.55 | 37.02 | 10,382,742 | -0.10(-0.26%) |
Dec 09, 2021 | 36.79 | 37.47 | 36.61 | 37.12 | 11,933,421 | -0.24(-0.65%) |
Dec 08, 2021 | 37.50 | 37.92 | 36.92 | 37.36 | 14,725,725 | -0.05(-0.13%) |
Dec 07, 2021 | 36.86 | 38.22 | 36.86 | 37.41 | 18,806,168 | +1.35(+3.75%) |
Dec 06, 2021 | 35.96 | 36.56 | 35.08 | 36.06 | 14,097,382 | +0.78(+2.22%) |
Dec 03, 2021 | 35.77 | 36.19 | 34.36 | 35.28 | 21,571,750 | -0.52(-1.46%) |
Dec 02, 2021 | 35.11 | 36.04 | 34.66 | 35.80 | 19,218,304 | +0.84(+2.40%) |
Dec 01, 2021 | 36.47 | 37.19 | 34.91 | 34.96 | 19,933,734 | -0.82(-2.29%) |
Nov 30, 2021 | 36.63 | 37.20 | 35.21 | 35.78 | 28,031,220 | -0.87(-2.37%) |
Nov 29, 2021 | 36.51 | 36.80 | 35.32 | 36.65 | 17,840,428 | +0.71(+1.99%) |
Nov 26, 2021 | 35.01 | 36.10 | 34.06 | 35.93 | 21,890,262 | -1.36(-3.65%) |
Nov 24, 2021 | 37.31 | 37.65 | 36.89 | 37.29 | 13,918,489 | -0.03(-0.08%) |
Nov 23, 2021 | 36.71 | 37.87 | 36.60 | 37.32 | 16,438,457 | +0.91(+2.49%) |
Nov 22, 2021 | 36.08 | 37.27 | 35.61 | 36.42 | 19,767,242 | -0.52(-1.41%) |
Nov 19, 2021 | 37.12 | 37.89 | 36.77 | 36.94 | 19,605,704 | -0.49(-1.31%) |
Nov 18, 2021 | 37.52 | 37.43 | 37.20 | 37.43 | 18,253,890 | -0.08(-0.21%) |
Nov 17, 2021 | 38.25 | 39.02 | 37.30 | 37.51 | 19,903,240 | -0.70(-1.84%) |
Nov 16, 2021 | 39.25 | 39.34 | 38.07 | 38.21 | 19,687,418 | -1.22(-3.08%) |
Nov 15, 2021 | 39.58 | 39.79 | 38.79 | 39.43 | 14,467,290 | -0.36(-0.90%) |
Nov 12, 2021 | 39.24 | 40.14 | 38.94 | 39.78 | 19,153,544 | +0.32(+0.81%) |
Nov 11, 2021 | 37.75 | 39.77 | 36.93 | 39.47 | 40,832,180 | +2.03(+5.41%) |
Nov 10, 2021 | 37.64 | 37.44 | 24,917,068 | -0.39(-1.02%) | ||
Nov 09, 2021 | 37.85 | 38.39 | 36.81 | 37.83 | 16,603,444 | -0.22(-0.58%) |
Nov 08, 2021 | 36.62 | 38.38 | 36.57 | 38.05 | 25,979,602 | +2.31(+6.45%) |
Nov 05, 2021 | 35.85 | 36.09 | 35.48 | 35.74 | 12,997,124 | +0.04(+0.11%) |
Nov 04, 2021 | 37.15 | 37.23 | 35.46 | 35.70 | 16,900,446 | -1.19(-3.22%) |
Nov 03, 2021 | 37.28 | 37.34 | 36.20 | 36.89 | 17,674,014 | -0.31(-0.83%) |
Nov 02, 2021 | 37.24 | 37.39 | 36.57 | 37.20 | 15,108,940 | +0.21(+0.57%) |
Nov 01, 2021 | 36.45 | 37.27 | 36.28 | 36.99 | 11,261,041 | +0.59(+1.62%) |
Oct 29, 2021 | 36.25 | 36.73 | 35.89 | 36.40 | 16,635,763 | -0.37(-1.00%) |
Oct 28, 2021 | 36.33 | 36.88 | 35.85 | 36.76 | 14,495,007 | +1.06(+2.97%) |
Oct 27, 2021 | 36.16 | 36.96 | 35.55 | 35.70 | 20,493,028 | -1.79(-4.76%) |
Oct 26, 2021 | 38.06 | 37.49 | 16,130,515 | -0.47(-1.25%) | ||
Oct 25, 2021 | 36.89 | 38.24 | 36.69 | 37.96 | 19,897,204 | +1.61(+4.43%) |
Oct 22, 2021 | 36.64 | 37.45 | 35.90 | 36.35 | 19,751,042 | -0.72(-1.95%) |
Oct 21, 2021 | 36.71 | 37.18 | 35.46 | 37.07 | 20,276,260 | -0.49(-1.31%) |
Oct 20, 2021 | 37.28 | 37.71 | 36.74 | 37.56 | 14,790,988 | +0.08(+0.21%) |
Oct 19, 2021 | 37.48 | 37.58 | 36.88 | 37.49 | 17,139,078 | +0.30(+0.80%) |
Oct 18, 2021 | 36.22 | 37.68 | 36.08 | 37.19 | 24,036,004 | -0.10(-0.26%) |
Oct 15, 2021 | 36.83 | 37.64 | 36.29 | 37.28 | 31,140,778 | +1.46(+4.07%) |
Oct 14, 2021 | 35.69 | 36.57 | 35.28 | 35.83 | 30,004,778 | +1.34(+3.87%) |
Oct 13, 2021 | 33.83 | 34.99 | 33.31 | 34.49 | 27,466,376 | +1.17(+3.50%) |
Oct 12, 2021 | 33.75 | 34.16 | 33.16 | 33.33 | 22,420,420 | -0.60(-1.76%) |
Oct 11, 2021 | 33.99 | 35.21 | 33.91 | 33.92 | 28,126,244 | +1.06(+3.22%) |
Oct 08, 2021 | 33.32 | 33.71 | 32.64 | 32.86 | 18,304,364 | -0.18(-0.55%) |
Oct 07, 2021 | 31.54 | 33.21 | 31.46 | 33.05 | 38,454,376 | +2.51(+8.23%) |
Oct 06, 2021 | 30.65 | 30.99 | 29.78 | 30.53 | 23,659,006 | -0.47(-1.52%) |
Oct 05, 2021 | 31.48 | 31.54 | 30.57 | 31.01 | 20,764,686 | -0.49(-1.56%) |
Oct 04, 2021 | 32.13 | 32.47 | 31.23 | 31.50 | 20,910,298 | -0.13(-0.40%) |