Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 45.12 | 45.57 | 45.06 | 45.35 | 3,918,520 | +0.15(+0.33%) |
Dec 30, 2021 | 45.52 | 46.00 | 45.16 | 45.20 | 4,201,729 | -0.23(-0.50%) |
Dec 29, 2021 | 44.73 | 45.47 | 44.58 | 45.42 | 5,885,583 | +4.04(+9.76%) |
Dec 28, 2021 | 44.10 | 44.88 | 41.38 | 41.38 | 4,297,414 | -2.72(-6.17%) |
Dec 27, 2021 | 43.83 | 44.27 | 43.75 | 44.10 | 6,003,379 | +0.22(+0.50%) |
Dec 23, 2021 | 44.09 | 44.29 | 43.87 | 43.89 | 3,334,132 | +0.06(+0.14%) |
Dec 22, 2021 | 43.44 | 44.16 | 43.29 | 43.83 | 5,511,398 | +0.39(+0.90%) |
Dec 21, 2021 | 42.71 | 43.63 | 42.07 | 43.43 | 5,840,959 | +0.98(+2.31%) |
Dec 20, 2021 | 42.06 | 42.50 | 41.64 | 42.45 | 4,954,722 | -0.02(-0.04%) |
Dec 17, 2021 | 42.65 | 43.14 | 42.32 | 42.47 | 11,074,687 | -0.36(-0.83%) |
Dec 16, 2021 | 42.16 | 43.60 | 42.16 | 42.83 | 6,385,497 | -0.35(-0.81%) |
Dec 15, 2021 | 43.02 | 43.23 | 42.19 | 43.17 | 6,261,136 | +1.79(+4.32%) |
Dec 14, 2021 | 42.72 | 43.87 | 41.38 | 41.38 | 6,112,838 | -1.34(-3.13%) |
Dec 13, 2021 | 43.18 | 43.58 | 42.31 | 42.72 | 5,209,330 | -0.31(-0.73%) |
Dec 10, 2021 | 43.13 | 43.42 | 42.68 | 43.03 | 4,740,883 | +0.29(+0.67%) |
Dec 09, 2021 | 42.08 | 43.13 | 41.75 | 42.75 | 7,326,778 | +0.58(+1.38%) |
Dec 08, 2021 | 42.03 | 42.43 | 41.88 | 42.16 | 6,129,981 | +0.23(+0.56%) |
Dec 07, 2021 | 42.11 | 42.52 | 41.79 | 41.93 | 7,422,739 | -0.06(-0.15%) |
Dec 06, 2021 | 40.77 | 42.39 | 40.64 | 41.99 | 10,342,733 | +1.54(+3.80%) |
Dec 03, 2021 | 39.00 | 40.50 | 38.70 | 40.45 | 14,692,010 | +1.66(+4.28%) |
Dec 02, 2021 | 38.46 | 39.10 | 37.92 | 38.79 | 6,622,630 | +0.78(+2.06%) |
Dec 01, 2021 | 39.38 | 39.73 | 37.98 | 38.01 | 7,198,601 | -0.94(-2.41%) |
Nov 30, 2021 | 40.04 | 40.43 | 38.61 | 38.95 | 15,225,493 | -1.11(-2.78%) |
Nov 29, 2021 | 40.09 | 40.43 | 39.56 | 40.06 | 10,205,824 | +0.16(+0.39%) |
Nov 26, 2021 | 39.91 | 40.12 | 39.37 | 39.90 | 6,669,906 | -0.63(-1.54%) |
Nov 24, 2021 | 40.97 | 41.16 | 40.24 | 40.53 | 9,194,964 | -0.67(-1.62%) |
Nov 23, 2021 | 41.27 | 41.64 | 40.43 | 41.20 | 8,405,300 | +0.35(+0.85%) |
Nov 22, 2021 | 40.86 | 41.80 | 40.69 | 40.85 | 5,499,075 | +0.01(+0.02%) |
Nov 19, 2021 | 41.63 | 41.64 | 40.73 | 40.84 | 8,764,070 | -0.73(-1.76%) |
Nov 18, 2021 | 41.40 | 41.58 | 41.47 | 41.57 | 5,980,655 | +0.01(+0.02%) |
Nov 17, 2021 | 42.08 | 42.30 | 41.40 | 41.56 | 9,938,088 | -0.66(-1.56%) |
Nov 16, 2021 | 42.89 | 42.90 | 42.19 | 42.23 | 4,567,927 | -0.57(-1.32%) |
Nov 15, 2021 | 43.20 | 43.39 | 42.64 | 42.79 | 4,010,954 | -0.28(-0.65%) |
Nov 12, 2021 | 42.94 | 43.35 | 42.62 | 43.07 | 3,681,161 | +0.07(+0.16%) |
Nov 11, 2021 | 42.53 | 43.02 | 42.26 | 43.00 | 4,452,299 | +0.84(+1.98%) |
Nov 10, 2021 | 42.34 | 42.09 | 42.17 | 5,264,800 | -0.11(-0.26%) | |
Nov 09, 2021 | 43.01 | 43.11 | 42.21 | 42.28 | 5,479,579 | -0.69(-1.60%) |
Nov 08, 2021 | 43.29 | 43.90 | 42.81 | 42.97 | 7,803,833 | -0.26(-0.60%) |
Nov 05, 2021 | 42.97 | 43.29 | 42.07 | 43.23 | 10,105,703 | +0.59(+1.39%) |
Nov 04, 2021 | 42.43 | 42.67 | 41.62 | 42.63 | 7,554,589 | +0.24(+0.57%) |
Nov 03, 2021 | 40.81 | 42.57 | 40.81 | 42.39 | 6,989,395 | +1.27(+3.10%) |
Nov 02, 2021 | 40.94 | 41.13 | 40.34 | 41.12 | 5,875,034 | +0.37(+0.91%) |
Nov 01, 2021 | 40.56 | 41.06 | 40.82 | 40.75 | 5,560,922 | +0.26(+0.64%) |
Oct 29, 2021 | 40.35 | 40.71 | 40.27 | 40.49 | 5,805,555 | -0.06(-0.15%) |
Oct 28, 2021 | 40.54 | 40.17 | 40.55 | 5,624,439 | -0.03(-0.06%) | |
Oct 27, 2021 | 41.72 | 41.67 | 40.55 | 40.57 | 6,559,779 | -1.02(-2.46%) |
Oct 26, 2021 | 42.54 | 41.60 | 6,744,192 | -0.78(-1.85%) | ||
Oct 25, 2021 | 42.62 | 42.27 | 42.38 | 5,875,868 | +0.19(+0.45%) | |
Oct 22, 2021 | 42.45 | 41.97 | 42.19 | 5,981,655 | -0.12(-0.29%) | |
Oct 21, 2021 | 41.59 | 42.36 | 41.59 | 42.31 | 5,502,737 | +0.65(+1.55%) |
Oct 20, 2021 | 41.42 | 41.86 | 41.23 | 41.67 | 5,732,432 | +0.33(+0.79%) |
Oct 19, 2021 | 41.84 | 41.84 | 40.88 | 41.34 | 7,013,716 | -0.34(-0.81%) |
Oct 18, 2021 | 41.94 | 41.94 | 40.98 | 41.68 | 7,498,738 | -0.45(-1.06%) |
Oct 15, 2021 | 44.10 | 44.48 | 42.02 | 42.12 | 13,769,767 | -1.59(-3.64%) |
Oct 14, 2021 | 40.82 | 44.59 | 38.95 | 43.72 | 34,118,372 | +3.01(+7.40%) |
Oct 13, 2021 | 40.97 | 41.06 | 40.31 | 40.70 | 6,945,576 | -0.13(-0.32%) |
Oct 12, 2021 | 40.60 | 41.17 | 40.53 | 40.83 | 5,195,404 | +0.00(+0.00%) |
Oct 11, 2021 | 40.81 | 41.54 | 40.80 | 40.83 | 3,807,734 | +0.03(+0.08%) |
Oct 08, 2021 | 41.21 | 41.25 | 40.67 | 40.80 | 6,554,291 | -0.40(-0.98%) |
Oct 07, 2021 | 40.77 | 41.56 | 40.71 | 41.20 | 5,006,757 | +0.81(+2.00%) |
Oct 06, 2021 | 40.35 | 40.68 | 39.79 | 40.39 | 5,126,316 | -0.16(-0.38%) |
Oct 05, 2021 | 40.25 | 40.66 | 39.84 | 40.55 | 4,819,062 | +0.34(+0.86%) |
Oct 04, 2021 | 40.26 | 40.85 | 40.06 | 40.20 | 6,536,791 | -0.09(-0.24%) |