Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.52 | 39.82 | 38.90 | 39.16 | 15,200 | -0.31(-0.78%) |
Dec 30, 2021 | 39.48 | 39.78 | 39.35 | 39.46 | 7,021 | -0.10(-0.25%) |
Dec 29, 2021 | 38.90 | 39.56 | 38.75 | 39.56 | 22,040 | +0.64(+1.64%) |
Dec 28, 2021 | 39.23 | 39.52 | 38.71 | 38.92 | 23,595 | +0.05(+0.12%) |
Dec 27, 2021 | 38.92 | 39.25 | 38.15 | 38.88 | 58,992 | +0.16(+0.42%) |
Dec 23, 2021 | 38.61 | 38.91 | 38.38 | 38.71 | 17,165 | +0.15(+0.40%) |
Dec 22, 2021 | 38.47 | 38.75 | 38.00 | 38.56 | 10,159 | -0.14(-0.35%) |
Dec 21, 2021 | 39.13 | 39.13 | 37.74 | 38.70 | 22,335 | +0.80(+2.12%) |
Dec 20, 2021 | 38.07 | 38.07 | 36.94 | 37.89 | 73,649 | -0.60(-1.57%) |
Dec 17, 2021 | 38.67 | 39.23 | 38.39 | 38.50 | 29,419 | -0.60(-1.54%) |
Dec 16, 2021 | 38.58 | 39.24 | 38.22 | 39.10 | 32,008 | +0.32(+0.81%) |
Dec 15, 2021 | 38.25 | 39.07 | 37.34 | 38.79 | 14,504 | +0.43(+1.13%) |
Dec 14, 2021 | 37.78 | 38.68 | 37.66 | 38.35 | 23,467 | +0.58(+1.54%) |
Dec 13, 2021 | 38.16 | 38.60 | 37.43 | 37.77 | 18,705 | -0.36(-0.94%) |
Dec 10, 2021 | 38.24 | 38.68 | 38.13 | 38.13 | 9,015 | -0.24(-0.63%) |
Dec 09, 2021 | 38.07 | 38.60 | 38.07 | 38.37 | 7,493 | -0.07(-0.19%) |
Dec 08, 2021 | 38.76 | 38.93 | 38.40 | 38.44 | 10,571 | -0.45(-1.15%) |
Dec 07, 2021 | 39.69 | 39.75 | 38.89 | 38.89 | 9,538 | -0.22(-0.57%) |
Dec 06, 2021 | 39.59 | 40.71 | 39.11 | 39.11 | 49,071 | -0.22(-0.57%) |
Dec 03, 2021 | 39.56 | 40.03 | 38.89 | 39.34 | 22,126 | -0.22(-0.56%) |
Dec 02, 2021 | 38.04 | 39.64 | 38.04 | 39.56 | 14,999 | +2.04(+5.43%) |
Dec 01, 2021 | 37.23 | 38.34 | 37.23 | 37.52 | 20,234 | +1.31(+3.63%) |
Nov 30, 2021 | 37.73 | 37.73 | 36.19 | 36.21 | 18,687 | -1.56(-4.14%) |
Nov 29, 2021 | 39.17 | 39.17 | 37.55 | 37.77 | 14,489 | -0.52(-1.35%) |
Nov 26, 2021 | 39.29 | 40.07 | 37.71 | 38.29 | 12,598 | -2.02(-5.01%) |
Nov 24, 2021 | 40.74 | 40.93 | 40.31 | 40.31 | 6,010 | -0.78(-1.89%) |
Nov 23, 2021 | 40.77 | 41.23 | 40.72 | 41.09 | 12,025 | +0.37(+0.90%) |
Nov 22, 2021 | 40.45 | 41.55 | 40.36 | 40.72 | 10,384 | +0.67(+1.67%) |
Nov 19, 2021 | 40.42 | 40.95 | 39.95 | 40.05 | 11,450 | -0.71(-1.75%) |
Nov 18, 2021 | 40.98 | 40.93 | 40.51 | 40.77 | 9,424 | -0.09(-0.22%) |
Nov 17, 2021 | 40.80 | 41.12 | 40.62 | 40.85 | 12,086 | -0.40(-0.97%) |
Nov 16, 2021 | 41.45 | 41.50 | 41.05 | 41.26 | 12,705 | -0.31(-0.75%) |
Nov 15, 2021 | 41.58 | 41.58 | 40.82 | 41.57 | 16,582 | +0.09(+0.22%) |
Nov 12, 2021 | 41.48 | 41.86 | 40.94 | 41.48 | 18,584 | +0.00(+0.00%) |
Nov 11, 2021 | 41.08 | 41.48 | 41.05 | 41.48 | 9,707 | +0.56(+1.37%) |
Nov 10, 2021 | 40.31 | 40.92 | 16,112 | +0.50(+1.24%) | ||
Nov 09, 2021 | 40.10 | 40.91 | 40.10 | 40.42 | 10,851 | -0.55(-1.35%) |
Nov 08, 2021 | 42.07 | 42.18 | 40.97 | 40.97 | 12,077 | -1.21(-2.88%) |
Nov 05, 2021 | 41.21 | 42.27 | 41.21 | 42.18 | 16,408 | +1.36(+3.32%) |
Nov 04, 2021 | 41.25 | 41.25 | 40.68 | 40.83 | 13,598 | -0.17(-0.41%) |
Nov 03, 2021 | 38.71 | 41.62 | 38.71 | 41.00 | 14,223 | +0.85(+2.11%) |
Nov 02, 2021 | 40.01 | 40.45 | 39.92 | 40.15 | 8,892 | +0.05(+0.13%) |
Nov 01, 2021 | 39.64 | 40.33 | 39.67 | 40.10 | 14,953 | +0.43(+1.08%) |
Oct 29, 2021 | 39.93 | 40.34 | 39.67 | 39.67 | 10,751 | -0.09(-0.22%) |
Oct 28, 2021 | 38.97 | 40.35 | 38.97 | 39.76 | 8,934 | +0.75(+1.92%) |
Oct 27, 2021 | 39.67 | 40.18 | 38.88 | 39.01 | 14,971 | -0.63(-1.58%) |
Oct 26, 2021 | 39.97 | 40.38 | 39.63 | 39.63 | 8,566 | -0.56(-1.40%) |
Oct 25, 2021 | 39.82 | 40.59 | 39.70 | 40.19 | 13,856 | +0.28(+0.69%) |
Oct 22, 2021 | 39.57 | 40.18 | 39.51 | 39.92 | 12,458 | +0.63(+1.61%) |
Oct 21, 2021 | 39.34 | 39.54 | 39.34 | 39.28 | 17,215 | -0.29(-0.72%) |
Oct 20, 2021 | 38.81 | 39.57 | 38.81 | 39.57 | 4,979 | +0.13(+0.34%) |
Oct 19, 2021 | 39.52 | 39.60 | 38.96 | 39.43 | 9,245 | +0.06(+0.16%) |
Oct 18, 2021 | 39.48 | 39.98 | 39.17 | 39.37 | 17,496 | +0.04(+0.09%) |
Oct 15, 2021 | 40.15 | 40.15 | 39.33 | 39.34 | 13,822 | -0.32(-0.81%) |
Oct 14, 2021 | 39.09 | 39.66 | 39.09 | 39.66 | 23,149 | +0.62(+1.58%) |
Oct 13, 2021 | 39.11 | 39.60 | 38.85 | 39.04 | 14,088 | -0.02(-0.05%) |
Oct 12, 2021 | 39.21 | 39.75 | 38.96 | 39.06 | 10,596 | -0.31(-0.79%) |
Oct 11, 2021 | 39.57 | 39.71 | 38.90 | 39.37 | 20,053 | -0.04(-0.09%) |
Oct 08, 2021 | 39.56 | 39.99 | 39.41 | 39.41 | 7,197 | -0.34(-0.85%) |
Oct 07, 2021 | 39.68 | 40.10 | 39.51 | 39.75 | 18,152 | +0.31(+0.79%) |
Oct 06, 2021 | 39.60 | 39.74 | 39.10 | 39.43 | 16,849 | -0.42(-1.05%) |
Oct 05, 2021 | 39.33 | 39.96 | 39.05 | 39.85 | 10,201 | +0.72(+1.85%) |
Oct 04, 2021 | 39.20 | 39.72 | 39.01 | 39.13 | 10,656 | -0.34(-0.86%) |