Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.90 | 42.03 | 40.94 | 40.96 | 37,145 | -1.01(-2.41%) |
Dec 30, 2021 | 42.00 | 42.30 | 41.85 | 41.97 | 23,942 | +0.17(+0.41%) |
Dec 29, 2021 | 41.31 | 42.16 | 41.16 | 41.80 | 56,945 | +0.41(+0.99%) |
Dec 28, 2021 | 41.21 | 41.56 | 41.10 | 41.39 | 21,461 | +0.25(+0.61%) |
Dec 27, 2021 | 40.69 | 41.56 | 40.44 | 41.14 | 25,710 | +0.33(+0.81%) |
Dec 23, 2021 | 40.34 | 40.85 | 40.19 | 40.81 | 63,742 | +0.81(+2.03%) |
Dec 22, 2021 | 39.34 | 40.11 | 39.33 | 40.00 | 19,400 | +0.26(+0.65%) |
Dec 21, 2021 | 39.11 | 39.74 | 38.94 | 39.74 | 23,777 | +1.14(+2.95%) |
Dec 20, 2021 | 38.18 | 38.61 | 37.21 | 38.60 | 24,891 | -0.72(-1.83%) |
Dec 17, 2021 | 39.31 | 39.56 | 38.65 | 39.32 | 32,573 | -0.56(-1.40%) |
Dec 16, 2021 | 39.50 | 40.11 | 39.47 | 39.88 | 24,738 | +0.44(+1.12%) |
Dec 15, 2021 | 38.69 | 39.44 | 38.21 | 39.44 | 23,175 | +0.78(+2.02%) |
Dec 14, 2021 | 38.60 | 38.81 | 38.12 | 38.66 | 24,248 | -0.34(-0.87%) |
Dec 13, 2021 | 39.06 | 39.48 | 38.92 | 39.00 | 68,691 | -0.42(-1.07%) |
Dec 10, 2021 | 39.20 | 39.45 | 39.03 | 39.42 | 29,073 | +0.69(+1.78%) |
Dec 09, 2021 | 39.43 | 39.65 | 38.73 | 38.73 | 20,441 | -0.86(-2.17%) |
Dec 08, 2021 | 39.00 | 39.60 | 38.77 | 39.59 | 31,380 | +1.02(+2.64%) |
Dec 07, 2021 | 38.17 | 39.00 | 38.17 | 38.57 | 27,209 | +0.76(+2.00%) |
Dec 06, 2021 | 36.45 | 37.82 | 36.36 | 37.82 | 50,368 | +1.97(+5.49%) |
Dec 03, 2021 | 37.10 | 37.16 | 35.64 | 35.85 | 72,681 | -0.49(-1.35%) |
Dec 02, 2021 | 35.47 | 36.79 | 35.30 | 36.34 | 99,664 | +0.59(+1.65%) |
Dec 01, 2021 | 36.85 | 37.28 | 35.58 | 35.75 | 59,815 | -0.22(-0.61%) |
Nov 30, 2021 | 36.36 | 36.68 | 35.05 | 35.97 | 146,063 | -1.17(-3.15%) |
Nov 29, 2021 | 38.68 | 38.84 | 36.87 | 37.14 | 85,454 | +0.33(+0.89%) |
Nov 26, 2021 | 39.05 | 39.05 | 36.30 | 36.81 | 131,971 | -4.71(-11.34%) |
Nov 24, 2021 | 41.60 | 42.00 | 41.51 | 41.52 | 60,644 | -0.37(-0.88%) |
Nov 23, 2021 | 40.86 | 42.02 | 40.79 | 41.89 | 80,405 | +1.63(+4.05%) |
Nov 22, 2021 | 39.88 | 40.62 | 39.88 | 40.26 | 71,474 | +0.79(+2.00%) |
Nov 19, 2021 | 40.36 | 40.44 | 39.38 | 39.47 | 101,308 | -1.77(-4.29%) |
Nov 18, 2021 | 41.21 | 41.30 | 41.27 | 41.24 | 64,663 | -0.02(-0.05%) |
Nov 17, 2021 | 41.77 | 41.77 | 40.67 | 41.26 | 64,808 | -0.95(-2.25%) |
Nov 16, 2021 | 42.24 | 42.46 | 41.85 | 42.21 | 25,196 | +0.32(+0.76%) |
Nov 15, 2021 | 41.06 | 42.02 | 40.83 | 41.89 | 44,848 | +0.39(+0.95%) |
Nov 12, 2021 | 41.29 | 41.69 | 41.29 | 41.50 | 38,532 | +0.04(+0.09%) |
Nov 11, 2021 | 41.57 | 41.91 | 41.20 | 41.46 | 128,209 | +0.19(+0.46%) |
Nov 10, 2021 | 42.35 | 41.27 | 58,674 | -1.38(-3.24%) | ||
Nov 09, 2021 | 42.21 | 42.72 | 42.07 | 42.65 | 42,142 | +0.81(+1.94%) |
Nov 08, 2021 | 41.47 | 41.91 | 41.47 | 41.84 | 242,944 | +0.24(+0.58%) |
Nov 05, 2021 | 41.24 | 42.10 | 40.98 | 41.60 | 41,596 | +0.39(+0.95%) |
Nov 04, 2021 | 43.04 | 43.10 | 40.92 | 41.21 | 117,799 | -0.63(-1.51%) |
Nov 03, 2021 | 42.57 | 42.92 | 41.73 | 41.84 | 90,168 | -1.98(-4.52%) |
Nov 02, 2021 | 43.09 | 44.03 | 43.00 | 43.82 | 57,725 | +0.52(+1.20%) |
Nov 01, 2021 | 42.99 | 43.33 | 42.89 | 43.30 | 52,851 | +0.83(+1.95%) |
Oct 29, 2021 | 42.38 | 42.87 | 42.17 | 42.47 | 48,552 | -0.03(-0.08%) |
Oct 28, 2021 | 42.49 | 42.63 | 41.89 | 42.50 | 59,216 | -0.02(-0.04%) |
Oct 27, 2021 | 43.24 | 43.54 | 42.47 | 42.52 | 83,774 | -1.37(-3.12%) |
Oct 26, 2021 | 44.04 | 43.89 | 53,849 | +0.12(+0.27%) | ||
Oct 25, 2021 | 44.08 | 44.31 | 43.76 | 43.77 | 57,048 | +0.22(+0.51%) |
Oct 22, 2021 | 43.81 | 43.81 | 43.09 | 43.55 | 33,226 | +0.00(+0.00%) |
Oct 21, 2021 | 43.54 | 43.78 | 43.01 | 43.55 | 52,200 | -0.36(-0.82%) |
Oct 20, 2021 | 43.02 | 43.93 | 42.93 | 43.91 | 77,864 | +0.56(+1.29%) |
Oct 19, 2021 | 43.00 | 43.60 | 42.76 | 43.35 | 48,513 | -0.07(-0.16%) |
Oct 18, 2021 | 43.81 | 43.95 | 43.30 | 43.42 | 45,918 | +0.00(+0.00%) |
Oct 15, 2021 | 43.37 | 43.59 | 43.09 | 43.42 | 39,403 | +0.75(+1.76%) |
Oct 14, 2021 | 42.61 | 42.74 | 41.92 | 42.67 | 60,701 | +0.53(+1.26%) |
Oct 13, 2021 | 41.41 | 42.25 | 41.29 | 42.14 | 50,156 | +0.40(+0.96%) |
Oct 12, 2021 | 41.90 | 42.02 | 41.48 | 41.74 | 30,819 | +0.08(+0.19%) |
Oct 11, 2021 | 42.00 | 42.09 | 41.64 | 41.66 | 75,881 | +0.19(+0.46%) |
Oct 08, 2021 | 41.39 | 41.69 | 41.28 | 41.47 | 404,293 | +0.36(+0.88%) |
Oct 07, 2021 | 40.41 | 41.11 | 40.00 | 41.11 | 60,453 | +0.73(+1.81%) |
Oct 06, 2021 | 40.77 | 40.77 | 40.08 | 40.38 | 95,028 | -0.96(-2.32%) |
Oct 05, 2021 | 41.00 | 41.55 | 40.99 | 41.34 | 33,237 | +0.86(+2.12%) |
Oct 04, 2021 | 39.81 | 40.68 | 39.81 | 40.48 | 46,168 | +1.09(+2.77%) |