Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.63 | 39.90 | 39.50 | 39.81 | 1,183,162 | +0.28(+0.72%) |
Dec 30, 2021 | 39.73 | 39.80 | 39.42 | 39.53 | 1,459,911 | -0.06(-0.16%) |
Dec 29, 2021 | 39.80 | 39.87 | 39.29 | 39.59 | 1,670,272 | -0.13(-0.32%) |
Dec 28, 2021 | 38.60 | 39.75 | 38.60 | 39.72 | 2,863,634 | +1.08(+2.80%) |
Dec 27, 2021 | 38.40 | 38.64 | 38.26 | 38.64 | 2,111,393 | +0.20(+0.52%) |
Dec 23, 2021 | 38.50 | 38.70 | 38.32 | 38.44 | 2,063,635 | -0.01(-0.02%) |
Dec 22, 2021 | 38.68 | 38.93 | 38.33 | 38.45 | 2,635,446 | -0.30(-0.78%) |
Dec 21, 2021 | 39.37 | 39.56 | 38.60 | 38.75 | 2,791,029 | -0.84(-2.13%) |
Dec 20, 2021 | 39.21 | 39.82 | 39.12 | 39.59 | 3,499,564 | +0.09(+0.23%) |
Dec 17, 2021 | 40.43 | 40.80 | 39.30 | 39.50 | 7,496,212 | -0.97(-2.40%) |
Dec 16, 2021 | 39.87 | 40.58 | 39.70 | 40.47 | 3,339,727 | +0.63(+1.59%) |
Dec 15, 2021 | 39.52 | 40.21 | 39.48 | 39.84 | 3,498,088 | +0.38(+0.97%) |
Dec 14, 2021 | 40.04 | 40.40 | 39.37 | 39.46 | 4,493,150 | -0.54(-1.35%) |
Dec 13, 2021 | 39.75 | 40.32 | 39.42 | 40.00 | 3,636,914 | +0.47(+1.18%) |
Dec 10, 2021 | 38.89 | 39.63 | 38.81 | 39.53 | 2,989,491 | +0.89(+2.30%) |
Dec 09, 2021 | 38.21 | 38.64 | 37.55 | 38.64 | 4,045,445 | +0.32(+0.84%) |
Dec 08, 2021 | 37.67 | 39.67 | 37.67 | 38.32 | 4,799,894 | +0.65(+1.73%) |
Dec 07, 2021 | 37.73 | 38.24 | 37.36 | 37.67 | 4,154,523 | -0.16(-0.44%) |
Dec 06, 2021 | 37.95 | 38.45 | 37.74 | 37.84 | 2,953,797 | +0.16(+0.41%) |
Dec 03, 2021 | 37.27 | 38.03 | 37.19 | 37.68 | 2,426,272 | +0.56(+1.51%) |
Dec 02, 2021 | 36.71 | 37.30 | 36.71 | 37.12 | 2,476,071 | +0.56(+1.53%) |
Dec 01, 2021 | 36.97 | 37.46 | 36.51 | 36.56 | 2,660,620 | -0.38(-1.04%) |
Nov 30, 2021 | 37.61 | 37.83 | 36.88 | 36.95 | 5,127,121 | -0.80(-2.11%) |
Nov 29, 2021 | 38.05 | 38.23 | 37.72 | 37.74 | 1,845,082 | -0.29(-0.77%) |
Nov 26, 2021 | 37.77 | 38.45 | 37.77 | 38.04 | 1,464,992 | +0.16(+0.41%) |
Nov 24, 2021 | 38.09 | 38.21 | 37.61 | 37.88 | 1,593,623 | -0.15(-0.39%) |
Nov 23, 2021 | 37.73 | 38.22 | 37.55 | 38.03 | 2,385,853 | +0.41(+1.10%) |
Nov 22, 2021 | 37.01 | 37.85 | 36.75 | 37.62 | 1,818,380 | +0.44(+1.18%) |
Nov 19, 2021 | 37.71 | 37.91 | 37.10 | 37.18 | 2,086,337 | -0.38(-1.00%) |
Nov 18, 2021 | 37.95 | 37.57 | 37.16 | 37.55 | 1,935,232 | -0.55(-1.44%) |
Nov 17, 2021 | 37.85 | 38.16 | 37.73 | 38.10 | 1,411,820 | +0.19(+0.51%) |
Nov 16, 2021 | 38.34 | 38.57 | 37.89 | 37.91 | 1,429,362 | -0.32(-0.84%) |
Nov 15, 2021 | 38.20 | 38.36 | 37.75 | 38.23 | 1,985,467 | +0.16(+0.43%) |
Nov 12, 2021 | 37.65 | 38.16 | 37.56 | 38.06 | 1,950,133 | +0.57(+1.51%) |
Nov 11, 2021 | 37.80 | 37.84 | 37.47 | 37.50 | 1,761,581 | -0.44(-1.16%) |
Nov 10, 2021 | 37.87 | 37.94 | 1,634,108 | +0.12(+0.31%) | ||
Nov 09, 2021 | 37.54 | 38.03 | 37.43 | 37.82 | 1,949,585 | +0.43(+1.15%) |
Nov 08, 2021 | 37.27 | 37.45 | 37.04 | 37.39 | 1,495,499 | +0.07(+0.20%) |
Nov 05, 2021 | 37.63 | 37.81 | 37.24 | 37.31 | 2,024,398 | -0.21(-0.56%) |
Nov 04, 2021 | 38.06 | 38.32 | 37.39 | 37.52 | 2,247,370 | -0.56(-1.47%) |
Nov 03, 2021 | 36.99 | 38.13 | 36.98 | 38.08 | 2,982,119 | +1.09(+2.95%) |
Nov 02, 2021 | 37.02 | 37.10 | 36.55 | 36.99 | 1,894,498 | -0.03(-0.07%) |
Nov 01, 2021 | 36.57 | 37.04 | 36.73 | 37.02 | 2,277,393 | +0.42(+1.15%) |
Oct 29, 2021 | 36.79 | 37.07 | 36.60 | 36.60 | 2,080,482 | -0.22(-0.60%) |
Oct 28, 2021 | 36.53 | 36.85 | 36.42 | 36.82 | 2,725,040 | +0.26(+0.70%) |
Oct 27, 2021 | 37.62 | 37.63 | 36.47 | 36.56 | 3,216,491 | -0.79(-2.11%) |
Oct 26, 2021 | 36.74 | 37.43 | 37.35 | 2,576,176 | +0.52(+1.42%) | |
Oct 25, 2021 | 37.29 | 37.29 | 36.68 | 36.83 | 3,274,362 | -0.46(-1.23%) |
Oct 22, 2021 | 37.22 | 37.47 | 37.11 | 37.29 | 2,647,012 | +0.06(+0.17%) |
Oct 21, 2021 | 37.89 | 37.89 | 37.02 | 37.22 | 2,452,017 | -0.60(-1.57%) |
Oct 20, 2021 | 37.45 | 38.05 | 37.33 | 37.82 | 1,886,465 | +0.42(+1.13%) |
Oct 19, 2021 | 37.47 | 37.47 | 36.94 | 37.40 | 2,134,670 | -0.04(-0.10%) |
Oct 18, 2021 | 37.62 | 37.84 | 37.17 | 37.43 | 2,383,325 | -0.27(-0.73%) |
Oct 15, 2021 | 38.03 | 38.18 | 37.49 | 37.71 | 2,208,122 | -0.30(-0.80%) |
Oct 14, 2021 | 38.04 | 38.20 | 37.79 | 38.01 | 2,118,275 | -0.02(-0.05%) |
Oct 13, 2021 | 38.24 | 38.30 | 37.65 | 38.03 | 2,233,812 | -0.23(-0.60%) |
Oct 12, 2021 | 38.40 | 38.62 | 38.10 | 38.26 | 2,458,842 | -0.10(-0.26%) |
Oct 11, 2021 | 38.72 | 38.93 | 38.31 | 38.36 | 1,665,649 | -0.31(-0.81%) |
Oct 08, 2021 | 38.63 | 38.99 | 38.56 | 38.67 | 1,722,773 | +0.01(+0.02%) |
Oct 07, 2021 | 38.93 | 39.15 | 38.51 | 38.66 | 2,703,828 | -0.27(-0.71%) |
Oct 06, 2021 | 38.71 | 38.95 | 38.21 | 38.93 | 2,180,378 | +0.28(+0.73%) |
Oct 05, 2021 | 38.06 | 38.79 | 38.01 | 38.65 | 4,226,903 | +0.41(+1.07%) |
Oct 04, 2021 | 37.65 | 38.31 | 37.65 | 38.24 | 2,728,164 | +0.53(+1.40%) |