Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.84 | 40.21 | 39.84 | 40.13 | 6,330 | +0.00(+0.00%) |
Dec 30, 2021 | 40.30 | 40.30 | 40.12 | 40.13 | 9,592 | -0.12(-0.30%) |
Dec 29, 2021 | 40.38 | 40.38 | 40.13 | 40.25 | 6,495 | +0.09(+0.22%) |
Dec 28, 2021 | 40.22 | 40.24 | 40.17 | 40.17 | 6,993 | +0.05(+0.13%) |
Dec 27, 2021 | 39.90 | 40.12 | 39.90 | 40.11 | 7,482 | +0.11(+0.28%) |
Dec 23, 2021 | 39.99 | 40.11 | 39.94 | 40.00 | 11,035 | +0.08(+0.19%) |
Dec 22, 2021 | 39.53 | 40.06 | 39.53 | 39.92 | 28,963 | +0.16(+0.42%) |
Dec 21, 2021 | 39.79 | 39.88 | 39.75 | 39.76 | 17,233 | -0.02(-0.05%) |
Dec 20, 2021 | 39.77 | 39.94 | 39.60 | 39.78 | 10,859 | +0.08(+0.21%) |
Dec 17, 2021 | 40.03 | 40.03 | 39.68 | 39.69 | 7,743 | -0.11(-0.28%) |
Dec 16, 2021 | 39.88 | 39.94 | 39.80 | 39.81 | 11,737 | -0.07(-0.18%) |
Dec 15, 2021 | 39.80 | 39.92 | 39.78 | 39.88 | 28,136 | -0.04(-0.11%) |
Dec 14, 2021 | 40.02 | 40.06 | 39.80 | 39.92 | 12,005 | +0.05(+0.12%) |
Dec 13, 2021 | 39.71 | 40.02 | 39.71 | 39.88 | 32,331 | -0.07(-0.17%) |
Dec 10, 2021 | 40.01 | 40.08 | 39.94 | 39.94 | 9,029 | +0.02(+0.05%) |
Dec 09, 2021 | 40.00 | 40.14 | 39.90 | 39.92 | 32,626 | -0.05(-0.11%) |
Dec 08, 2021 | 40.03 | 40.10 | 39.97 | 39.97 | 6,837 | +0.03(+0.07%) |
Dec 07, 2021 | 40.05 | 40.06 | 39.94 | 39.94 | 28,713 | +0.02(+0.05%) |
Dec 06, 2021 | 40.25 | 40.25 | 39.92 | 39.92 | 15,444 | -0.06(-0.15%) |
Dec 03, 2021 | 40.10 | 40.15 | 39.88 | 39.98 | 7,921 | -0.18(-0.45%) |
Dec 02, 2021 | 40.23 | 40.25 | 40.12 | 40.16 | 7,526 | +0.10(+0.24%) |
Dec 01, 2021 | 40.22 | 40.38 | 40.06 | 40.07 | 8,616 | -0.00(-0.01%) |
Nov 30, 2021 | 40.20 | 40.26 | 39.98 | 40.07 | 9,025 | -0.19(-0.48%) |
Nov 29, 2021 | 40.37 | 40.37 | 40.24 | 40.26 | 7,486 | +0.04(+0.11%) |
Nov 26, 2021 | 39.64 | 40.28 | 39.64 | 40.22 | 7,129 | -0.05(-0.14%) |
Nov 24, 2021 | 40.46 | 40.46 | 40.27 | 40.27 | 9,943 | -0.07(-0.17%) |
Nov 23, 2021 | 40.43 | 40.47 | 40.34 | 40.34 | 14,326 | -0.08(-0.19%) |
Nov 22, 2021 | 40.55 | 40.61 | 40.42 | 40.42 | 9,431 | +0.09(+0.22%) |
Nov 19, 2021 | 40.39 | 40.42 | 40.33 | 40.33 | 4,546 | -0.04(-0.10%) |
Nov 18, 2021 | 40.31 | 40.43 | 40.31 | 40.37 | 10,411 | -0.01(-0.02%) |
Nov 17, 2021 | 40.36 | 40.43 | 40.33 | 40.38 | 6,214 | +0.04(+0.09%) |
Nov 16, 2021 | 40.45 | 40.45 | 40.31 | 40.34 | 8,425 | +0.00(+0.01%) |
Nov 15, 2021 | 40.40 | 40.40 | 40.27 | 40.34 | 4,046 | +0.01(+0.02%) |
Nov 12, 2021 | 40.33 | 40.37 | 40.33 | 40.33 | 3,121 | +0.04(+0.10%) |
Nov 11, 2021 | 40.36 | 40.36 | 40.29 | 40.29 | 5,501 | +0.02(+0.05%) |
Nov 10, 2021 | 40.41 | 40.21 | 40.27 | 28,312 | -0.16(-0.38%) | |
Nov 09, 2021 | 40.78 | 40.78 | 40.34 | 40.43 | 27,985 | +0.05(+0.11%) |
Nov 08, 2021 | 40.45 | 40.45 | 40.35 | 40.38 | 11,819 | +0.10(+0.25%) |
Nov 05, 2021 | 40.32 | 40.36 | 40.24 | 40.28 | 10,440 | -0.04(-0.10%) |
Nov 04, 2021 | 40.36 | 40.37 | 40.26 | 40.32 | 4,074 | +0.08(+0.19%) |
Nov 03, 2021 | 40.26 | 40.35 | 40.21 | 40.24 | 5,495 | -0.03(-0.07%) |
Nov 02, 2021 | 40.21 | 40.29 | 40.20 | 40.27 | 5,244 | +0.09(+0.22%) |
Nov 01, 2021 | 40.22 | 40.25 | 40.18 | 40.19 | 8,509 | -0.02(-0.05%) |
Oct 29, 2021 | 40.21 | 40.22 | 40.14 | 40.21 | 8,173 | +0.00(+0.01%) |
Oct 28, 2021 | 40.21 | 40.23 | 40.20 | 40.20 | 2,249 | +0.12(+0.30%) |
Oct 27, 2021 | 40.16 | 40.19 | 40.08 | 40.08 | 6,007 | +0.01(+0.02%) |
Oct 26, 2021 | 40.13 | 40.07 | 12,906 | -0.08(-0.19%) | ||
Oct 25, 2021 | 40.19 | 40.19 | 40.06 | 40.15 | 15,226 | -0.05(-0.12%) |
Oct 22, 2021 | 40.19 | 40.23 | 40.13 | 40.19 | 5,066 | +0.07(+0.18%) |
Oct 21, 2021 | 40.06 | 40.17 | 40.05 | 40.12 | 3,126 | +0.18(+0.45%) |
Oct 20, 2021 | 39.65 | 40.01 | 39.65 | 39.94 | 5,011 | +0.04(+0.09%) |
Oct 19, 2021 | 39.94 | 39.99 | 39.87 | 39.91 | 13,957 | +0.16(+0.42%) |
Oct 18, 2021 | 39.84 | 39.89 | 39.73 | 39.74 | 9,360 | -0.17(-0.43%) |
Oct 15, 2021 | 40.23 | 40.23 | 39.87 | 39.91 | 7,206 | -0.09(-0.22%) |
Oct 14, 2021 | 39.98 | 40.03 | 39.98 | 40.00 | 1,912 | +0.13(+0.33%) |
Oct 13, 2021 | 39.94 | 39.94 | 39.77 | 39.87 | 5,998 | -0.03(-0.07%) |
Oct 12, 2021 | 39.87 | 39.95 | 39.87 | 39.90 | 4,529 | -0.05(-0.12%) |
Oct 11, 2021 | 39.90 | 39.97 | 39.90 | 39.95 | 2,606 | -0.02(-0.05%) |
Oct 08, 2021 | 39.91 | 39.97 | 39.88 | 39.97 | 3,830 | +0.09(+0.22%) |
Oct 07, 2021 | 39.88 | 39.98 | 39.88 | 39.88 | 14,071 | +0.07(+0.19%) |
Oct 06, 2021 | 39.80 | 39.86 | 39.76 | 39.81 | 3,881 | -0.05(-0.12%) |
Oct 05, 2021 | 39.83 | 39.87 | 39.74 | 39.85 | 19,364 | +0.03(+0.07%) |
Oct 04, 2021 | 39.96 | 39.96 | 39.85 | 39.83 | 4,055 | -0.04(-0.10%) |