Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.36 | 39.67 | 39.27 | 39.45 | 3,985,956 | +0.07(+0.17%) |
Dec 30, 2021 | 39.24 | 39.40 | 39.03 | 39.38 | 2,047,484 | +0.30(+0.77%) |
Dec 29, 2021 | 39.17 | 39.24 | 39.02 | 39.08 | 1,959,121 | -0.42(-1.07%) |
Dec 28, 2021 | 39.80 | 39.85 | 39.43 | 39.50 | 1,865,733 | -0.13(-0.33%) |
Dec 27, 2021 | 39.56 | 39.67 | 39.51 | 39.64 | 1,791,398 | +0.07(+0.17%) |
Dec 23, 2021 | 39.82 | 39.82 | 39.43 | 39.57 | 1,714,639 | -0.29(-0.73%) |
Dec 22, 2021 | 39.86 | 39.88 | 39.68 | 39.86 | 1,549,899 | +0.15(+0.38%) |
Dec 21, 2021 | 39.44 | 39.72 | 39.32 | 39.71 | 3,471,095 | -0.14(-0.35%) |
Dec 20, 2021 | 40.09 | 40.18 | 39.81 | 39.85 | 2,472,454 | -0.24(-0.61%) |
Dec 17, 2021 | 40.03 | 40.17 | 39.97 | 40.09 | 3,542,199 | +0.38(+0.97%) |
Dec 16, 2021 | 39.64 | 39.91 | 39.62 | 39.71 | 4,996,552 | +0.01(+0.02%) |
Dec 15, 2021 | 39.77 | 40.06 | 39.65 | 39.70 | 3,336,472 | -0.34(-0.84%) |
Dec 14, 2021 | 39.95 | 40.10 | 39.71 | 40.04 | 1,842,267 | -0.07(-0.19%) |
Dec 13, 2021 | 39.97 | 40.18 | 39.94 | 40.11 | 3,629,026 | +0.52(+1.32%) |
Dec 10, 2021 | 39.85 | 39.92 | 39.59 | 39.59 | 2,305,560 | -0.09(-0.24%) |
Dec 09, 2021 | 39.70 | 39.82 | 39.48 | 39.68 | 10,139,814 | +0.23(+0.59%) |
Dec 08, 2021 | 39.94 | 39.94 | 39.45 | 39.45 | 3,424,595 | -0.60(-1.49%) |
Dec 07, 2021 | 40.23 | 40.43 | 40.03 | 40.05 | 3,332,401 | -0.30(-0.74%) |
Dec 06, 2021 | 40.81 | 40.88 | 40.28 | 40.35 | 3,458,594 | -0.51(-1.26%) |
Dec 03, 2021 | 40.21 | 41.07 | 40.14 | 40.86 | 5,280,505 | +0.43(+1.06%) |
Dec 02, 2021 | 40.52 | 40.55 | 40.19 | 40.43 | 2,165,651 | +0.04(+0.09%) |
Dec 01, 2021 | 39.92 | 40.42 | 39.77 | 40.39 | 4,419,693 | +0.19(+0.46%) |
Nov 30, 2021 | 39.98 | 40.29 | 39.98 | 40.21 | 4,599,697 | +0.59(+1.48%) |
Nov 29, 2021 | 39.37 | 39.69 | 39.33 | 39.62 | 3,926,414 | -0.29(-0.72%) |
Nov 26, 2021 | 39.50 | 39.98 | 39.41 | 39.91 | 3,984,359 | +0.92(+2.37%) |
Nov 24, 2021 | 38.53 | 38.99 | 38.49 | 38.98 | 3,422,714 | +0.55(+1.43%) |
Nov 23, 2021 | 38.80 | 38.83 | 38.42 | 38.43 | 2,480,259 | -0.51(-1.32%) |
Nov 22, 2021 | 39.17 | 39.23 | 38.83 | 38.95 | 1,790,966 | -0.46(-1.16%) |
Nov 19, 2021 | 39.23 | 39.47 | 39.21 | 39.40 | 3,079,800 | +0.38(+0.98%) |
Nov 18, 2021 | 38.83 | 39.03 | 38.82 | 39.02 | 1,329,345 | +0.13(+0.34%) |
Nov 17, 2021 | 38.46 | 38.89 | 38.44 | 38.89 | 2,829,304 | +0.28(+0.73%) |
Nov 16, 2021 | 38.76 | 38.92 | 38.54 | 38.61 | 7,486,529 | -0.07(-0.19%) |
Nov 15, 2021 | 39.07 | 39.08 | 38.63 | 38.69 | 3,058,676 | -0.49(-1.24%) |
Nov 12, 2021 | 39.34 | 39.45 | 39.02 | 39.17 | 1,993,328 | -0.13(-0.33%) |
Nov 11, 2021 | 39.43 | 39.49 | 39.28 | 39.30 | 873,304 | -0.08(-0.21%) |
Nov 10, 2021 | 40.03 | 39.39 | 5,973,738 | -0.66(-1.65%) | ||
Nov 09, 2021 | 40.01 | 40.25 | 39.98 | 40.05 | 5,332,588 | +0.45(+1.13%) |
Nov 08, 2021 | 39.61 | 39.66 | 39.48 | 39.60 | 2,028,087 | -0.08(-0.21%) |
Nov 05, 2021 | 39.50 | 39.76 | 39.39 | 39.68 | 2,659,176 | +0.56(+1.43%) |
Nov 04, 2021 | 38.83 | 39.21 | 38.82 | 39.12 | 3,781,419 | +0.37(+0.96%) |
Nov 03, 2021 | 39.30 | 39.34 | 38.74 | 38.75 | 4,926,480 | -0.36(-0.93%) |
Nov 02, 2021 | 38.97 | 39.24 | 38.96 | 39.11 | 1,482,789 | +0.18(+0.46%) |
Nov 01, 2021 | 38.75 | 39.01 | 38.77 | 38.94 | 4,336,571 | -0.24(-0.62%) |
Oct 29, 2021 | 38.88 | 39.26 | 38.85 | 39.18 | 11,964,617 | +0.08(+0.21%) |
Oct 28, 2021 | 39.21 | 39.38 | 39.02 | 39.10 | 3,027,372 | -0.16(-0.40%) |
Oct 27, 2021 | 38.95 | 39.38 | 38.82 | 39.25 | 4,050,690 | +0.64(+1.67%) |
Oct 26, 2021 | 38.49 | 38.61 | 38.61 | 1,675,528 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.27 | 38.42 | 38.25 | 38.31 | 1,777,230 | -0.06(-0.15%) |
Oct 22, 2021 | 38.21 | 38.43 | 38.15 | 38.37 | 4,099,484 | +0.38(+1.01%) |
Oct 21, 2021 | 38.09 | 38.13 | 37.90 | 37.99 | 2,996,036 | -0.05(-0.12%) |
Oct 20, 2021 | 38.15 | 38.27 | 37.98 | 38.03 | 3,059,816 | -0.23(-0.61%) |
Oct 19, 2021 | 38.51 | 38.52 | 38.25 | 38.27 | 1,694,336 | -0.50(-1.30%) |
Oct 18, 2021 | 38.59 | 38.83 | 38.48 | 38.77 | 1,725,045 | +0.14(+0.36%) |
Oct 15, 2021 | 38.62 | 38.64 | 38.49 | 38.63 | 1,620,565 | -0.22(-0.58%) |
Oct 14, 2021 | 38.73 | 38.87 | 38.62 | 38.85 | 3,396,356 | +0.14(+0.36%) |
Oct 13, 2021 | 38.53 | 38.76 | 38.52 | 38.71 | 9,811,795 | +0.34(+0.90%) |
Oct 12, 2021 | 38.04 | 38.38 | 38.01 | 38.37 | 3,575,842 | +0.61(+1.60%) |
Oct 11, 2021 | 37.77 | 37.85 | 37.74 | 37.76 | 529,177 | -0.10(-0.27%) |
Oct 08, 2021 | 37.95 | 37.96 | 37.76 | 37.87 | 2,106,786 | -0.24(-0.64%) |
Oct 07, 2021 | 38.17 | 38.21 | 38.03 | 38.11 | 2,592,335 | -0.37(-0.97%) |
Oct 06, 2021 | 38.44 | 38.56 | 38.40 | 38.48 | 3,519,170 | +0.19(+0.49%) |
Oct 05, 2021 | 38.56 | 38.56 | 38.25 | 38.29 | 3,647,378 | -0.35(-0.92%) |
Oct 04, 2021 | 38.54 | 38.75 | 38.42 | 38.65 | 5,426,783 | -0.07(-0.19%) |