Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.16 | 39.30 | 38.97 | 39.26 | 6,567,032 | +0.12(+0.30%) |
Dec 30, 2021 | 39.37 | 39.45 | 39.11 | 39.14 | 4,894,023 | -0.12(-0.32%) |
Dec 29, 2021 | 39.19 | 39.39 | 39.13 | 39.27 | 8,377,318 | +0.02(+0.04%) |
Dec 28, 2021 | 38.71 | 39.28 | 38.71 | 39.25 | 6,587,332 | +0.49(+1.26%) |
Dec 27, 2021 | 38.47 | 38.79 | 38.34 | 38.76 | 6,864,045 | +0.07(+0.19%) |
Dec 23, 2021 | 38.77 | 39.06 | 38.61 | 38.69 | 9,090,306 | -0.15(-0.38%) |
Dec 22, 2021 | 38.83 | 38.92 | 37.95 | 38.84 | 9,653,167 | +0.01(+0.02%) |
Dec 21, 2021 | 39.17 | 39.34 | 38.75 | 38.83 | 11,198,862 | -0.28(-0.71%) |
Dec 20, 2021 | 38.96 | 39.26 | 38.65 | 39.10 | 13,546,008 | -0.11(-0.29%) |
Dec 17, 2021 | 38.48 | 39.69 | 38.24 | 39.22 | 33,394,892 | +0.73(+1.90%) |
Dec 16, 2021 | 37.45 | 38.71 | 37.43 | 38.49 | 15,577,909 | +1.13(+3.02%) |
Dec 15, 2021 | 37.02 | 37.46 | 36.98 | 37.36 | 10,336,319 | +0.46(+1.23%) |
Dec 14, 2021 | 36.79 | 37.19 | 36.68 | 36.90 | 13,225,884 | +0.03(+0.09%) |
Dec 13, 2021 | 36.60 | 36.98 | 36.33 | 36.87 | 8,514,631 | +0.22(+0.60%) |
Dec 10, 2021 | 36.58 | 36.84 | 36.41 | 36.65 | 7,822,894 | +0.41(+1.12%) |
Dec 09, 2021 | 35.98 | 36.38 | 35.87 | 36.24 | 9,415,294 | +0.06(+0.16%) |
Dec 08, 2021 | 36.23 | 36.45 | 35.92 | 36.19 | 7,871,414 | +0.02(+0.07%) |
Dec 07, 2021 | 36.12 | 36.41 | 35.97 | 36.16 | 8,955,454 | +0.05(+0.13%) |
Dec 06, 2021 | 35.93 | 36.38 | 35.84 | 36.11 | 8,647,425 | +0.41(+1.16%) |
Dec 03, 2021 | 35.38 | 35.72 | 35.16 | 35.70 | 10,616,223 | +0.58(+1.64%) |
Dec 02, 2021 | 35.19 | 35.40 | 35.00 | 35.12 | 9,831,270 | +0.18(+0.51%) |
Dec 01, 2021 | 35.10 | 35.70 | 34.93 | 34.94 | 10,194,543 | +0.28(+0.82%) |
Nov 30, 2021 | 34.98 | 35.02 | 34.68 | 34.66 | 14,026,244 | -0.68(-1.93%) |
Nov 29, 2021 | 35.71 | 35.76 | 35.16 | 35.34 | 9,439,254 | -0.21(-0.59%) |
Nov 26, 2021 | 35.46 | 35.63 | 35.17 | 35.55 | 6,150,425 | -0.28(-0.77%) |
Nov 24, 2021 | 35.85 | 36.15 | 35.79 | 35.83 | 6,488,587 | -0.13(-0.36%) |
Nov 23, 2021 | 35.76 | 36.10 | 35.71 | 35.96 | 5,970,251 | +0.20(+0.57%) |
Nov 22, 2021 | 35.48 | 36.32 | 35.45 | 35.76 | 9,662,694 | +0.48(+1.36%) |
Nov 19, 2021 | 35.68 | 35.70 | 35.21 | 35.28 | 12,986,190 | -0.50(-1.39%) |
Nov 18, 2021 | 36.04 | 35.77 | 35.59 | 35.77 | 7,616,437 | -0.33(-0.92%) |
Nov 17, 2021 | 36.12 | 36.39 | 35.93 | 36.11 | 9,542,254 | -0.02(-0.07%) |
Nov 16, 2021 | 36.69 | 36.79 | 36.01 | 36.13 | 10,937,764 | -0.61(-1.66%) |
Nov 15, 2021 | 36.63 | 36.93 | 36.60 | 36.74 | 7,973,235 | +0.23(+0.62%) |
Nov 12, 2021 | 36.65 | 36.84 | 36.47 | 36.51 | 6,244,643 | +0.02(+0.04%) |
Nov 11, 2021 | 36.33 | 36.66 | 36.33 | 36.50 | 5,263,088 | -0.20(-0.55%) |
Nov 10, 2021 | 36.38 | 36.29 | 36.70 | 7,944,273 | +0.29(+0.80%) | |
Nov 09, 2021 | 36.67 | 36.74 | 36.12 | 36.41 | 9,824,746 | -0.23(-0.62%) |
Nov 08, 2021 | 36.74 | 36.88 | 36.54 | 36.63 | 7,212,358 | -0.11(-0.29%) |
Nov 05, 2021 | 36.50 | 36.81 | 36.50 | 36.74 | 7,225,394 | +0.48(+1.32%) |
Nov 04, 2021 | 36.41 | 36.50 | 35.94 | 36.26 | 8,335,492 | -0.28(-0.78%) |
Nov 03, 2021 | 35.85 | 36.55 | 35.82 | 36.54 | 8,292,225 | +0.66(+1.83%) |
Nov 02, 2021 | 35.84 | 36.15 | 35.67 | 35.89 | 13,216,527 | +0.08(+0.23%) |
Nov 01, 2021 | 35.93 | 36.18 | 35.76 | 35.80 | 11,293,324 | -0.05(-0.14%) |
Oct 29, 2021 | 36.00 | 36.30 | 35.84 | 35.85 | 16,466,939 | -0.38(-1.05%) |
Oct 28, 2021 | 37.63 | 38.00 | 36.02 | 36.24 | 27,731,900 | -2.37(-6.15%) |
Oct 27, 2021 | 39.22 | 39.28 | 38.44 | 38.61 | 6,792,890 | -0.50(-1.27%) |
Oct 26, 2021 | 38.97 | 39.26 | 39.10 | 4,878,730 | +0.13(+0.33%) | |
Oct 25, 2021 | 39.39 | 39.50 | 38.81 | 38.97 | 9,290,182 | -0.22(-0.56%) |
Oct 22, 2021 | 39.42 | 39.51 | 39.19 | 39.19 | 11,507,650 | -0.01(-0.02%) |
Oct 21, 2021 | 39.18 | 39.42 | 39.06 | 39.20 | 5,003,026 | -0.16(-0.41%) |
Oct 20, 2021 | 38.93 | 39.42 | 38.88 | 39.36 | 6,029,786 | +0.43(+1.11%) |
Oct 19, 2021 | 39.19 | 39.31 | 38.82 | 38.93 | 6,033,672 | -0.19(-0.48%) |
Oct 18, 2021 | 39.33 | 39.42 | 39.10 | 39.12 | 4,736,508 | -0.46(-1.17%) |
Oct 15, 2021 | 39.76 | 39.83 | 39.48 | 39.58 | 7,312,923 | +0.02(+0.06%) |
Oct 14, 2021 | 39.08 | 39.61 | 39.06 | 39.56 | 6,787,156 | +0.61(+1.57%) |
Oct 13, 2021 | 38.34 | 39.20 | 38.04 | 38.95 | 9,154,815 | +0.63(+1.63%) |
Oct 12, 2021 | 38.65 | 39.19 | 38.11 | 38.32 | 13,916,493 | +0.36(+0.94%) |
Oct 11, 2021 | 37.97 | 38.35 | 37.80 | 37.97 | 5,373,576 | -0.02(-0.04%) |
Oct 08, 2021 | 37.88 | 38.17 | 37.80 | 37.98 | 5,341,492 | +0.20(+0.54%) |
Oct 07, 2021 | 37.97 | 38.35 | 37.72 | 37.78 | 6,020,963 | +0.02(+0.06%) |
Oct 06, 2021 | 37.23 | 37.86 | 37.16 | 37.76 | 6,732,027 | +0.23(+0.61%) |
Oct 05, 2021 | 37.83 | 37.89 | 37.51 | 37.53 | 9,176,013 | -0.27(-0.71%) |
Oct 04, 2021 | 37.37 | 37.84 | 37.25 | 37.80 | 10,998,083 | +0.52(+1.40%) |