Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.97 | 43.66 | 42.84 | 43.51 | 1,139,888 | +0.42(+0.98%) |
Dec 30, 2021 | 43.37 | 43.49 | 43.03 | 43.09 | 1,004,356 | -0.05(-0.11%) |
Dec 29, 2021 | 42.80 | 43.20 | 42.79 | 43.13 | 1,152,800 | +0.17(+0.39%) |
Dec 28, 2021 | 42.64 | 43.28 | 42.64 | 42.96 | 868,651 | +0.08(+0.20%) |
Dec 27, 2021 | 42.75 | 42.96 | 42.44 | 42.88 | 1,048,457 | +0.08(+0.20%) |
Dec 23, 2021 | 42.14 | 42.85 | 42.14 | 42.80 | 2,529,340 | +0.87(+2.08%) |
Dec 22, 2021 | 41.81 | 42.55 | 41.81 | 41.92 | 2,204,961 | +0.11(+0.27%) |
Dec 21, 2021 | 41.05 | 41.86 | 40.95 | 41.81 | 2,308,767 | +1.09(+2.67%) |
Dec 20, 2021 | 41.56 | 41.59 | 39.99 | 40.72 | 2,628,357 | -1.28(-3.04%) |
Dec 17, 2021 | 41.94 | 42.52 | 41.61 | 42.00 | 4,292,808 | -0.24(-0.58%) |
Dec 16, 2021 | 42.50 | 43.21 | 42.17 | 42.24 | 2,894,248 | +0.08(+0.18%) |
Dec 15, 2021 | 42.95 | 43.03 | 41.59 | 42.17 | 1,848,469 | -0.89(-2.07%) |
Dec 14, 2021 | 43.40 | 43.90 | 42.97 | 43.06 | 1,234,406 | -0.14(-0.33%) |
Dec 13, 2021 | 43.33 | 43.70 | 42.44 | 43.20 | 1,269,910 | -0.20(-0.45%) |
Dec 10, 2021 | 43.18 | 43.59 | 43.11 | 43.40 | 1,296,920 | +0.62(+1.45%) |
Dec 09, 2021 | 43.10 | 43.27 | 42.53 | 42.78 | 1,378,196 | -0.51(-1.17%) |
Dec 08, 2021 | 43.64 | 44.09 | 43.13 | 43.28 | 1,314,848 | -0.54(-1.24%) |
Dec 07, 2021 | 43.85 | 44.32 | 43.40 | 43.83 | 1,253,968 | -0.14(-0.32%) |
Dec 06, 2021 | 43.55 | 45.21 | 43.49 | 43.97 | 1,861,625 | +1.02(+2.38%) |
Dec 03, 2021 | 42.70 | 43.09 | 42.53 | 42.95 | 1,607,676 | +0.35(+0.82%) |
Dec 02, 2021 | 41.59 | 42.83 | 40.97 | 42.60 | 2,249,498 | +1.63(+3.99%) |
Dec 01, 2021 | 42.19 | 42.80 | 40.96 | 40.97 | 1,654,745 | -0.43(-1.04%) |
Nov 30, 2021 | 41.61 | 41.96 | 41.06 | 41.39 | 3,271,842 | -0.83(-1.96%) |
Nov 29, 2021 | 42.74 | 42.94 | 41.65 | 42.22 | 1,497,003 | -0.25(-0.59%) |
Nov 26, 2021 | 42.79 | 42.93 | 41.92 | 42.47 | 980,222 | -1.55(-3.51%) |
Nov 24, 2021 | 44.33 | 44.62 | 43.82 | 44.02 | 706,453 | -0.44(-0.98%) |
Nov 23, 2021 | 44.67 | 44.86 | 43.98 | 44.46 | 1,472,096 | +0.24(+0.55%) |
Nov 22, 2021 | 42.93 | 44.26 | 42.43 | 44.22 | 1,894,598 | +1.45(+3.40%) |
Nov 19, 2021 | 43.12 | 43.28 | 42.43 | 42.76 | 1,148,387 | -0.57(-1.31%) |
Nov 18, 2021 | 44.27 | 43.56 | 43.26 | 43.33 | 1,680,926 | -1.12(-2.51%) |
Nov 17, 2021 | 44.70 | 44.80 | 44.15 | 44.45 | 1,107,171 | -0.48(-1.06%) |
Nov 16, 2021 | 46.11 | 46.25 | 44.91 | 44.92 | 1,448,034 | -0.91(-1.99%) |
Nov 15, 2021 | 44.60 | 45.96 | 44.38 | 45.84 | 1,840,549 | +1.50(+3.38%) |
Nov 12, 2021 | 44.09 | 44.62 | 43.56 | 44.34 | 1,341,767 | +0.24(+0.55%) |
Nov 11, 2021 | 42.85 | 44.26 | 42.73 | 44.09 | 1,252,234 | +1.21(+2.82%) |
Nov 10, 2021 | 42.81 | 42.88 | 1,187,363 | +0.33(+0.77%) | ||
Nov 09, 2021 | 42.83 | 43.08 | 42.27 | 42.56 | 831,438 | -0.37(-0.87%) |
Nov 08, 2021 | 43.47 | 43.65 | 42.66 | 42.93 | 1,295,512 | -0.48(-1.12%) |
Nov 05, 2021 | 43.41 | 43.82 | 43.01 | 43.41 | 1,460,600 | +0.37(+0.87%) |
Nov 04, 2021 | 43.46 | 43.69 | 42.22 | 43.04 | 1,767,384 | -0.60(-1.37%) |
Nov 03, 2021 | 42.47 | 44.50 | 42.14 | 43.64 | 3,064,745 | +1.15(+2.72%) |
Nov 02, 2021 | 41.96 | 42.64 | 41.62 | 42.48 | 1,725,464 | +0.40(+0.95%) |
Nov 01, 2021 | 41.09 | 42.22 | 40.97 | 42.08 | 1,691,086 | +1.02(+2.47%) |
Oct 29, 2021 | 40.69 | 41.92 | 40.69 | 41.07 | 3,284,167 | +0.21(+0.52%) |
Oct 28, 2021 | 40.96 | 41.04 | 39.55 | 40.85 | 3,789,437 | +0.22(+0.55%) |
Oct 27, 2021 | 40.72 | 40.90 | 39.94 | 40.63 | 3,256,579 | +0.07(+0.16%) |
Oct 26, 2021 | 40.76 | 40.56 | 1,693,031 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.34 | 41.68 | 40.54 | 40.76 | 2,056,175 | -0.63(-1.53%) |
Oct 22, 2021 | 41.24 | 41.51 | 40.96 | 41.39 | 1,306,226 | -0.01(-0.02%) |
Oct 21, 2021 | 42.00 | 42.20 | 41.00 | 41.40 | 1,755,209 | -0.83(-1.96%) |
Oct 20, 2021 | 42.13 | 42.69 | 42.10 | 42.23 | 1,396,997 | +0.35(+0.85%) |
Oct 19, 2021 | 41.88 | 41.96 | 41.23 | 41.88 | 1,727,290 | -0.01(-0.02%) |
Oct 18, 2021 | 41.78 | 42.20 | 41.15 | 41.89 | 1,811,136 | -0.61(-1.42%) |
Oct 15, 2021 | 43.13 | 43.41 | 42.19 | 42.49 | 1,957,331 | -0.66(-1.53%) |
Oct 14, 2021 | 42.96 | 43.40 | 42.79 | 43.15 | 1,049,637 | +0.50(+1.18%) |
Oct 13, 2021 | 42.62 | 42.87 | 41.96 | 42.65 | 1,159,965 | +0.02(+0.04%) |
Oct 12, 2021 | 42.73 | 43.41 | 42.58 | 42.63 | 1,152,694 | -0.07(-0.17%) |
Oct 11, 2021 | 43.36 | 43.72 | 42.63 | 42.71 | 1,689,365 | -0.86(-1.97%) |
Oct 08, 2021 | 44.02 | 44.02 | 43.44 | 43.56 | 1,519,610 | -0.39(-0.89%) |
Oct 07, 2021 | 44.46 | 44.97 | 43.80 | 43.95 | 1,648,079 | -0.12(-0.27%) |
Oct 06, 2021 | 44.41 | 44.67 | 43.11 | 44.08 | 2,427,664 | -0.87(-1.93%) |
Oct 05, 2021 | 44.42 | 45.11 | 44.09 | 44.94 | 1,225,193 | +0.60(+1.34%) |
Oct 04, 2021 | 43.98 | 44.92 | 43.83 | 44.35 | 1,635,082 | +0.45(+1.02%) |