Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.60 | 41.68 | 41.28 | 41.58 | 1,086,851 | +0.15(+0.35%) |
Dec 30, 2021 | 41.14 | 41.62 | 41.14 | 41.44 | 1,360,404 | +0.32(+0.78%) |
Dec 29, 2021 | 40.50 | 41.63 | 40.49 | 41.12 | 1,660,034 | +0.18(+0.45%) |
Dec 28, 2021 | 41.43 | 41.65 | 40.82 | 40.93 | 5,018,770 | -0.50(-1.22%) |
Dec 27, 2021 | 40.99 | 41.52 | 40.92 | 41.44 | 1,058,412 | +0.46(+1.11%) |
Dec 23, 2021 | 40.42 | 41.35 | 40.24 | 40.98 | 1,552,860 | +0.43(+1.05%) |
Dec 22, 2021 | 40.20 | 40.56 | 39.84 | 40.56 | 1,996,696 | +0.33(+0.82%) |
Dec 21, 2021 | 40.11 | 40.53 | 39.85 | 40.23 | 2,230,697 | +0.44(+1.10%) |
Dec 20, 2021 | 39.66 | 39.93 | 38.85 | 39.79 | 2,013,351 | -0.11(-0.27%) |
Dec 17, 2021 | 39.53 | 40.57 | 39.52 | 39.90 | 5,045,392 | +0.34(+0.86%) |
Dec 16, 2021 | 38.49 | 39.74 | 38.41 | 39.56 | 2,926,573 | +1.63(+4.29%) |
Dec 15, 2021 | 38.77 | 38.77 | 36.87 | 37.93 | 3,298,672 | -0.88(-2.27%) |
Dec 14, 2021 | 38.94 | 39.69 | 38.75 | 38.81 | 1,857,465 | -0.83(-2.10%) |
Dec 13, 2021 | 39.67 | 40.52 | 39.47 | 39.65 | 2,459,727 | +0.26(+0.66%) |
Dec 10, 2021 | 39.76 | 39.78 | 39.11 | 39.38 | 2,212,418 | -0.09(-0.22%) |
Dec 09, 2021 | 39.58 | 39.77 | 39.07 | 39.47 | 1,707,062 | -0.58(-1.45%) |
Dec 08, 2021 | 39.73 | 40.25 | 39.65 | 40.05 | 1,720,370 | +0.25(+0.63%) |
Dec 07, 2021 | 39.16 | 39.95 | 39.14 | 39.80 | 1,601,336 | +0.82(+2.11%) |
Dec 06, 2021 | 38.45 | 39.32 | 38.19 | 38.98 | 1,682,053 | +0.38(+0.98%) |
Dec 03, 2021 | 38.82 | 39.12 | 38.02 | 38.60 | 2,720,565 | -0.22(-0.57%) |
Dec 02, 2021 | 39.29 | 39.41 | 38.28 | 38.82 | 2,848,779 | -0.46(-1.16%) |
Dec 01, 2021 | 40.66 | 41.42 | 39.27 | 39.28 | 2,081,250 | -1.18(-2.92%) |
Nov 30, 2021 | 41.34 | 42.04 | 40.39 | 40.46 | 2,426,989 | -0.57(-1.39%) |
Nov 29, 2021 | 40.37 | 41.14 | 40.10 | 41.03 | 2,716,540 | +0.37(+0.91%) |
Nov 26, 2021 | 41.75 | 41.88 | 40.20 | 40.66 | 1,640,975 | -0.69(-1.66%) |
Nov 24, 2021 | 41.00 | 41.45 | 40.79 | 41.35 | 1,491,428 | +0.35(+0.85%) |
Nov 23, 2021 | 41.15 | 41.50 | 40.37 | 41.00 | 2,179,877 | -0.74(-1.76%) |
Nov 22, 2021 | 42.10 | 42.44 | 41.48 | 41.74 | 2,362,662 | -1.07(-2.49%) |
Nov 19, 2021 | 42.71 | 43.24 | 42.71 | 42.80 | 1,734,145 | +0.00(+0.00%) |
Nov 18, 2021 | 43.25 | 42.84 | 42.70 | 42.80 | 1,373,643 | -0.70(-1.60%) |
Nov 17, 2021 | 43.54 | 43.86 | 43.30 | 43.50 | 1,574,629 | +0.42(+0.99%) |
Nov 16, 2021 | 43.64 | 44.06 | 43.06 | 43.07 | 2,129,393 | -0.43(-1.00%) |
Nov 15, 2021 | 43.04 | 43.76 | 42.94 | 43.51 | 2,877,151 | +0.46(+1.08%) |
Nov 12, 2021 | 42.03 | 43.51 | 41.78 | 43.04 | 2,707,770 | +0.96(+2.27%) |
Nov 11, 2021 | 42.33 | 42.46 | 41.75 | 42.09 | 2,048,021 | +0.58(+1.40%) |
Nov 10, 2021 | 41.60 | 41.51 | 2,681,675 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.91 | 40.77 | 39.66 | 40.69 | 1,991,695 | +0.79(+1.98%) |
Nov 08, 2021 | 40.00 | 40.25 | 39.45 | 39.90 | 2,583,362 | +0.31(+0.78%) |
Nov 05, 2021 | 39.39 | 39.67 | 38.35 | 39.59 | 2,281,024 | +0.70(+1.79%) |
Nov 04, 2021 | 39.29 | 39.89 | 38.72 | 38.89 | 1,969,680 | +0.14(+0.35%) |
Nov 03, 2021 | 37.81 | 38.89 | 37.51 | 38.76 | 1,970,563 | +0.49(+1.29%) |
Nov 02, 2021 | 38.32 | 38.42 | 37.86 | 38.27 | 2,222,340 | -0.21(-0.55%) |
Nov 01, 2021 | 39.01 | 38.58 | 38.40 | 38.48 | 1,941,059 | -0.53(-1.36%) |
Oct 29, 2021 | 39.04 | 39.39 | 38.63 | 39.01 | 2,365,484 | -0.64(-1.61%) |
Oct 28, 2021 | 39.91 | 40.15 | 39.46 | 39.65 | 1,409,785 | -0.19(-0.48%) |
Oct 27, 2021 | 39.61 | 40.22 | 39.45 | 39.84 | 1,415,860 | +0.09(+0.22%) |
Oct 26, 2021 | 40.08 | 39.75 | 1,569,341 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.41 | 40.70 | 40.07 | 40.18 | 1,516,372 | +0.24(+0.60%) |
Oct 22, 2021 | 40.58 | 41.16 | 39.86 | 39.94 | 1,783,766 | -0.01(-0.02%) |
Oct 21, 2021 | 39.47 | 39.98 | 39.31 | 39.95 | 1,486,052 | +0.19(+0.49%) |
Oct 20, 2021 | 40.27 | 40.31 | 39.49 | 39.75 | 1,809,163 | -0.07(-0.17%) |
Oct 19, 2021 | 40.23 | 40.30 | 39.51 | 39.82 | 1,345,482 | +0.41(+1.03%) |
Oct 18, 2021 | 39.30 | 39.65 | 39.00 | 39.41 | 1,220,164 | -0.17(-0.44%) |
Oct 15, 2021 | 39.11 | 40.07 | 38.87 | 39.59 | 1,611,507 | -0.42(-1.04%) |
Oct 14, 2021 | 39.03 | 40.07 | 38.86 | 40.00 | 2,702,147 | +1.57(+4.09%) |
Oct 13, 2021 | 37.50 | 38.91 | 37.36 | 38.43 | 2,946,050 | +1.28(+3.46%) |
Oct 12, 2021 | 36.77 | 37.55 | 36.51 | 37.15 | 1,855,613 | +0.58(+1.58%) |
Oct 11, 2021 | 36.89 | 36.93 | 36.36 | 36.57 | 1,715,722 | -0.32(-0.86%) |
Oct 08, 2021 | 37.34 | 37.66 | 36.69 | 36.89 | 2,255,572 | +0.40(+1.08%) |
Oct 07, 2021 | 36.18 | 36.82 | 36.14 | 36.49 | 2,024,884 | +0.08(+0.21%) |
Oct 06, 2021 | 35.90 | 36.46 | 35.28 | 36.41 | 2,444,432 | +0.35(+0.96%) |
Oct 05, 2021 | 35.88 | 36.31 | 35.13 | 36.06 | 3,761,039 | -0.01(-0.03%) |
Oct 04, 2021 | 35.72 | 36.37 | 35.70 | 36.07 | 1,678,460 | +0.39(+1.08%) |