Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.77 | 39.17 | 38.64 | 38.80 | 7,219,039 | +0.04(+0.10%) |
Dec 30, 2021 | 38.78 | 39.45 | 38.74 | 38.76 | 8,103,957 | -0.12(-0.31%) |
Dec 29, 2021 | 39.05 | 39.20 | 38.71 | 38.88 | 7,355,036 | -0.47(-1.19%) |
Dec 28, 2021 | 38.50 | 39.55 | 38.24 | 39.34 | 10,046,940 | +0.63(+1.62%) |
Dec 27, 2021 | 37.98 | 38.90 | 37.59 | 38.72 | 10,962,858 | -0.30(-0.76%) |
Dec 23, 2021 | 39.43 | 39.60 | 38.71 | 39.02 | 8,540,018 | +0.17(+0.43%) |
Dec 22, 2021 | 38.21 | 39.18 | 37.89 | 38.85 | 11,778,505 | +0.61(+1.58%) |
Dec 21, 2021 | 36.56 | 38.54 | 36.49 | 38.24 | 17,326,718 | +2.13(+5.91%) |
Dec 20, 2021 | 35.29 | 36.98 | 35.13 | 36.11 | 17,598,394 | -0.19(-0.52%) |
Dec 17, 2021 | 35.78 | 36.98 | 35.33 | 36.30 | 18,415,560 | +0.75(+2.12%) |
Dec 16, 2021 | 37.31 | 37.42 | 35.40 | 35.54 | 20,077,702 | -0.80(-2.21%) |
Dec 15, 2021 | 36.27 | 36.53 | 35.28 | 36.34 | 13,258,834 | +0.08(+0.22%) |
Dec 14, 2021 | 36.29 | 37.26 | 36.16 | 36.27 | 12,728,959 | -0.34(-0.92%) |
Dec 13, 2021 | 37.09 | 37.35 | 36.16 | 36.60 | 12,326,880 | -1.30(-3.43%) |
Dec 10, 2021 | 38.14 | 38.18 | 37.32 | 37.90 | 12,116,230 | -0.32(-0.83%) |
Dec 09, 2021 | 37.94 | 38.57 | 37.72 | 38.22 | 10,497,876 | -0.38(-0.98%) |
Dec 08, 2021 | 38.22 | 39.60 | 37.75 | 38.60 | 16,437,625 | +0.87(+2.30%) |
Dec 07, 2021 | 38.32 | 38.85 | 37.50 | 37.73 | 14,682,644 | -0.13(-0.36%) |
Dec 06, 2021 | 36.98 | 39.05 | 36.74 | 37.86 | 23,212,246 | +2.14(+6.00%) |
Dec 03, 2021 | 36.22 | 37.41 | 35.09 | 35.72 | 25,703,380 | -0.66(-1.80%) |
Dec 02, 2021 | 34.16 | 36.40 | 33.52 | 36.37 | 36,231,652 | +3.09(+9.28%) |
Dec 01, 2021 | 36.60 | 37.07 | 33.16 | 33.29 | 34,873,108 | -2.65(-7.38%) |
Nov 30, 2021 | 35.47 | 36.03 | 34.96 | 35.94 | 20,549,288 | -0.04(-0.11%) |
Nov 29, 2021 | 36.75 | 37.08 | 35.71 | 35.98 | 21,399,258 | -0.14(-0.38%) |
Nov 26, 2021 | 36.48 | 36.68 | 34.35 | 36.12 | 38,380,672 | -3.29(-8.34%) |
Nov 24, 2021 | 38.90 | 39.78 | 38.64 | 39.40 | 7,635,769 | +0.16(+0.40%) |
Nov 23, 2021 | 40.05 | 40.29 | 38.97 | 39.24 | 11,155,100 | -0.24(-0.60%) |
Nov 22, 2021 | 39.59 | 39.90 | 38.94 | 39.48 | 12,061,140 | +0.08(+0.20%) |
Nov 19, 2021 | 39.48 | 39.64 | 38.60 | 39.40 | 15,149,832 | -0.43(-1.07%) |
Nov 18, 2021 | 40.45 | 39.84 | 39.15 | 39.83 | 11,725,501 | -0.59(-1.45%) |
Nov 17, 2021 | 40.68 | 40.95 | 40.01 | 40.42 | 9,086,153 | -0.33(-0.80%) |
Nov 16, 2021 | 41.80 | 41.88 | 40.60 | 40.74 | 11,012,415 | -1.33(-3.16%) |
Nov 15, 2021 | 42.33 | 42.63 | 41.83 | 42.07 | 6,985,915 | +0.16(+0.38%) |
Nov 12, 2021 | 43.18 | 43.21 | 41.57 | 41.91 | 10,112,107 | -1.22(-2.83%) |
Nov 11, 2021 | 43.46 | 43.91 | 43.14 | 43.14 | 6,405,770 | -0.82(-1.87%) |
Nov 10, 2021 | 43.48 | 43.96 | 8,761,120 | -0.25(-0.56%) | ||
Nov 09, 2021 | 44.11 | 44.25 | 43.40 | 44.21 | 9,421,102 | -0.12(-0.27%) |
Nov 08, 2021 | 44.67 | 45.19 | 44.18 | 44.33 | 15,094,473 | +0.36(+0.81%) |
Nov 05, 2021 | 43.22 | 44.09 | 42.95 | 43.97 | 23,823,812 | +3.28(+8.05%) |
Nov 04, 2021 | 41.16 | 41.19 | 40.29 | 40.69 | 10,057,086 | -0.25(-0.61%) |
Nov 03, 2021 | 40.00 | 41.05 | 39.74 | 40.94 | 10,079,581 | +0.84(+2.10%) |
Nov 02, 2021 | 39.95 | 40.21 | 39.54 | 40.10 | 7,662,847 | -0.03(-0.07%) |
Nov 01, 2021 | 38.87 | 40.16 | 39.29 | 40.13 | 11,474,811 | +1.28(+3.30%) |
Oct 29, 2021 | 38.78 | 39.21 | 38.53 | 38.85 | 9,412,033 | -0.02(-0.05%) |
Oct 28, 2021 | 38.86 | 39.08 | 38.55 | 38.87 | 7,472,251 | +0.08(+0.20%) |
Oct 27, 2021 | 39.55 | 39.64 | 38.73 | 38.79 | 8,400,231 | -0.64(-1.61%) |
Oct 26, 2021 | 39.62 | 39.42 | 9,007,620 | +0.20(+0.51%) | ||
Oct 25, 2021 | 39.51 | 39.62 | 39.08 | 39.22 | 9,147,464 | -0.23(-0.58%) |
Oct 22, 2021 | 39.72 | 40.10 | 39.36 | 39.45 | 9,530,917 | -0.66(-1.63%) |
Oct 21, 2021 | 40.21 | 40.45 | 39.73 | 40.11 | 10,762,012 | +0.10(+0.25%) |
Oct 20, 2021 | 39.86 | 40.77 | 39.62 | 40.01 | 15,268,985 | -0.15(-0.37%) |
Oct 19, 2021 | 40.73 | 40.77 | 40.05 | 40.16 | 11,383,575 | -0.56(-1.37%) |
Oct 18, 2021 | 40.38 | 41.11 | 40.23 | 40.71 | 10,212,086 | +0.02(+0.05%) |
Oct 15, 2021 | 41.59 | 41.96 | 40.65 | 40.69 | 13,961,447 | -0.21(-0.51%) |
Oct 14, 2021 | 40.88 | 41.19 | 40.58 | 40.90 | 16,394,136 | +0.17(+0.41%) |
Oct 13, 2021 | 42.43 | 42.43 | 40.59 | 40.73 | 28,425,284 | -2.49(-5.76%) |
Oct 12, 2021 | 42.72 | 43.49 | 42.46 | 43.22 | 10,580,556 | +0.35(+0.81%) |
Oct 11, 2021 | 42.68 | 43.62 | 42.41 | 42.88 | 9,150,913 | -0.19(-0.44%) |
Oct 08, 2021 | 43.47 | 43.48 | 42.78 | 43.07 | 7,394,130 | -0.30(-0.69%) |
Oct 07, 2021 | 44.20 | 44.25 | 43.20 | 43.36 | 8,939,456 | -0.34(-0.77%) |
Oct 06, 2021 | 43.39 | 43.82 | 42.91 | 43.70 | 10,215,913 | -0.71(-1.61%) |
Oct 05, 2021 | 44.66 | 45.23 | 44.14 | 44.42 | 9,660,568 | -0.22(-0.49%) |
Oct 04, 2021 | 45.46 | 45.67 | 44.49 | 44.63 | 13,428,075 | -0.42(-0.93%) |