Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.25 | 38.77 | 37.85 | 37.86 | 435,549 | -0.49(-1.27%) |
Dec 30, 2021 | 38.64 | 39.02 | 38.27 | 38.34 | 331,863 | -0.29(-0.74%) |
Dec 29, 2021 | 38.92 | 38.97 | 38.46 | 38.63 | 414,620 | -0.11(-0.29%) |
Dec 28, 2021 | 39.06 | 39.52 | 38.68 | 38.74 | 493,320 | -0.44(-1.13%) |
Dec 27, 2021 | 38.16 | 39.24 | 38.04 | 39.18 | 561,927 | +1.02(+2.66%) |
Dec 23, 2021 | 37.67 | 38.36 | 37.60 | 38.17 | 364,416 | +0.72(+1.92%) |
Dec 22, 2021 | 37.26 | 37.82 | 37.18 | 37.45 | 322,323 | +0.27(+0.72%) |
Dec 21, 2021 | 36.74 | 37.52 | 36.74 | 37.18 | 507,429 | +0.97(+2.68%) |
Dec 20, 2021 | 36.23 | 36.29 | 35.38 | 36.21 | 678,399 | -0.62(-1.67%) |
Dec 17, 2021 | 37.32 | 37.40 | 36.70 | 36.82 | 1,285,107 | -0.65(-1.74%) |
Dec 16, 2021 | 37.75 | 38.55 | 37.37 | 37.47 | 802,450 | +0.08(+0.21%) |
Dec 15, 2021 | 37.27 | 37.61 | 36.91 | 37.40 | 500,772 | -0.03(-0.07%) |
Dec 14, 2021 | 37.18 | 37.89 | 36.82 | 37.42 | 789,213 | +0.13(+0.35%) |
Dec 13, 2021 | 37.65 | 37.65 | 36.74 | 37.29 | 1,038,013 | -0.42(-1.10%) |
Dec 10, 2021 | 38.07 | 38.39 | 37.24 | 37.71 | 791,531 | -0.39(-1.02%) |
Dec 09, 2021 | 38.05 | 38.45 | 37.80 | 38.10 | 398,041 | -0.16(-0.43%) |
Dec 08, 2021 | 39.05 | 39.24 | 38.26 | 38.26 | 501,396 | -0.89(-2.28%) |
Dec 07, 2021 | 38.48 | 39.50 | 38.39 | 39.16 | 856,889 | +1.18(+3.11%) |
Dec 06, 2021 | 37.98 | 38.52 | 37.51 | 37.98 | 632,815 | +0.57(+1.53%) |
Dec 03, 2021 | 38.33 | 38.44 | 37.07 | 37.41 | 535,305 | -0.77(-2.02%) |
Dec 02, 2021 | 36.94 | 38.41 | 36.85 | 38.18 | 550,692 | +1.40(+3.80%) |
Dec 01, 2021 | 37.78 | 38.11 | 36.76 | 36.78 | 633,359 | -0.20(-0.54%) |
Nov 30, 2021 | 38.23 | 38.57 | 36.96 | 36.98 | 1,270,639 | -1.79(-4.61%) |
Nov 29, 2021 | 38.68 | 39.04 | 38.07 | 38.77 | 653,063 | +0.52(+1.36%) |
Nov 26, 2021 | 39.05 | 39.05 | 37.98 | 38.25 | 291,730 | -1.52(-3.82%) |
Nov 24, 2021 | 39.86 | 40.08 | 39.51 | 39.77 | 326,829 | -0.44(-1.10%) |
Nov 23, 2021 | 40.12 | 40.49 | 39.81 | 40.21 | 361,657 | +0.12(+0.30%) |
Nov 22, 2021 | 40.55 | 40.93 | 39.90 | 40.09 | 350,754 | -0.05(-0.13%) |
Nov 19, 2021 | 39.51 | 40.36 | 39.28 | 40.14 | 463,777 | +0.42(+1.05%) |
Nov 18, 2021 | 40.09 | 39.88 | 39.65 | 39.72 | 664,749 | -0.36(-0.91%) |
Nov 17, 2021 | 40.78 | 40.79 | 40.01 | 40.09 | 518,553 | -0.69(-1.68%) |
Nov 16, 2021 | 40.79 | 41.17 | 40.41 | 40.77 | 456,759 | -0.06(-0.15%) |
Nov 15, 2021 | 41.55 | 41.87 | 40.71 | 40.83 | 330,206 | -0.68(-1.63%) |
Nov 12, 2021 | 41.81 | 42.46 | 41.39 | 41.51 | 629,607 | -0.47(-1.12%) |
Nov 11, 2021 | 41.12 | 42.05 | 40.95 | 41.98 | 578,182 | +0.99(+2.41%) |
Nov 10, 2021 | 40.93 | 40.99 | 313,501 | +0.01(+0.02%) | ||
Nov 09, 2021 | 41.00 | 41.28 | 40.81 | 40.98 | 245,423 | -0.23(-0.57%) |
Nov 08, 2021 | 41.91 | 41.92 | 41.03 | 41.21 | 604,437 | -0.36(-0.88%) |
Nov 05, 2021 | 42.02 | 42.41 | 40.95 | 41.58 | 458,462 | -0.12(-0.29%) |
Nov 04, 2021 | 41.90 | 42.08 | 41.22 | 41.70 | 398,956 | -0.15(-0.35%) |
Nov 03, 2021 | 41.03 | 42.04 | 40.87 | 41.85 | 563,178 | +0.69(+1.67%) |
Nov 02, 2021 | 41.76 | 41.81 | 40.75 | 41.16 | 904,402 | -0.68(-1.62%) |
Nov 01, 2021 | 42.68 | 42.10 | 41.76 | 41.84 | 1,088,758 | -0.26(-0.61%) |
Oct 29, 2021 | 44.53 | 44.53 | 41.98 | 42.10 | 933,700 | -2.98(-6.61%) |
Oct 28, 2021 | 44.11 | 45.18 | 43.92 | 45.08 | 824,787 | +1.21(+2.76%) |
Oct 27, 2021 | 44.67 | 44.62 | 43.51 | 43.87 | 689,971 | -0.96(-2.15%) |
Oct 26, 2021 | 45.54 | 44.75 | 44.83 | 740,823 | -0.69(-1.51%) | |
Oct 25, 2021 | 45.00 | 45.52 | 44.42 | 45.52 | 602,660 | +0.62(+1.38%) |
Oct 22, 2021 | 44.91 | 45.12 | 44.60 | 44.90 | 255,313 | +0.00(+0.00%) |
Oct 21, 2021 | 44.60 | 44.94 | 44.26 | 44.90 | 473,083 | +0.34(+0.77%) |
Oct 20, 2021 | 44.14 | 44.91 | 43.93 | 44.55 | 367,756 | +0.46(+1.05%) |
Oct 19, 2021 | 43.72 | 44.16 | 43.47 | 44.09 | 320,007 | +0.38(+0.86%) |
Oct 18, 2021 | 43.14 | 43.76 | 43.08 | 43.71 | 535,315 | +0.64(+1.48%) |
Oct 15, 2021 | 42.96 | 43.46 | 42.87 | 43.08 | 522,923 | +0.40(+0.95%) |
Oct 14, 2021 | 42.83 | 42.89 | 42.38 | 42.67 | 406,197 | +0.21(+0.51%) |
Oct 13, 2021 | 42.19 | 43.05 | 41.74 | 42.46 | 455,112 | +0.42(+1.00%) |
Oct 12, 2021 | 42.02 | 42.24 | 41.70 | 42.04 | 524,423 | +0.08(+0.18%) |
Oct 11, 2021 | 42.34 | 42.66 | 41.82 | 41.96 | 578,351 | -0.21(-0.51%) |
Oct 08, 2021 | 41.72 | 42.41 | 41.67 | 42.17 | 439,206 | +0.24(+0.57%) |
Oct 07, 2021 | 41.80 | 42.88 | 41.80 | 41.93 | 743,649 | +0.48(+1.16%) |
Oct 06, 2021 | 41.24 | 41.70 | 40.91 | 41.45 | 558,512 | -0.28(-0.68%) |
Oct 05, 2021 | 41.67 | 42.16 | 41.42 | 41.73 | 821,301 | +0.34(+0.83%) |
Oct 04, 2021 | 41.02 | 41.73 | 41.02 | 41.39 | 773,876 | +0.42(+1.03%) |