Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.49 | 41.55 | 41.47 | 41.50 | 2,950 | +0.00(+0.00%) |
Dec 30, 2021 | 41.53 | 41.56 | 41.49 | 41.49 | 2,760 | +0.08(+0.19%) |
Dec 29, 2021 | 41.27 | 41.44 | 41.24 | 41.42 | 15,682 | +0.13(+0.31%) |
Dec 28, 2021 | 41.24 | 41.30 | 41.24 | 41.29 | 1,834 | -0.04(-0.10%) |
Dec 27, 2021 | 41.23 | 41.35 | 41.23 | 41.33 | 23,632 | +0.34(+0.83%) |
Dec 23, 2021 | 40.95 | 41.01 | 40.95 | 40.99 | 1,852 | +0.23(+0.55%) |
Dec 22, 2021 | 40.92 | 40.92 | 40.77 | 40.77 | 3,470 | -0.00(-0.01%) |
Dec 21, 2021 | 40.65 | 40.84 | 40.65 | 40.77 | 4,408 | +0.29(+0.72%) |
Dec 20, 2021 | 40.31 | 40.51 | 40.30 | 40.48 | 15,238 | -0.02(-0.05%) |
Dec 17, 2021 | 40.25 | 40.51 | 40.24 | 40.50 | 5,790 | +0.05(+0.13%) |
Dec 16, 2021 | 40.41 | 40.52 | 40.41 | 40.45 | 3,656 | -0.28(-0.70%) |
Dec 15, 2021 | 40.52 | 40.86 | 40.52 | 40.73 | 12,530 | +0.22(+0.54%) |
Dec 14, 2021 | 40.48 | 40.52 | 40.47 | 40.51 | 12,844 | +0.11(+0.27%) |
Dec 13, 2021 | 40.38 | 40.40 | 40.28 | 40.40 | 2,196 | +0.11(+0.26%) |
Dec 10, 2021 | 40.24 | 40.30 | 40.17 | 40.30 | 1,590 | +0.00(+0.00%) |
Dec 09, 2021 | 40.37 | 40.44 | 40.30 | 40.30 | 3,018 | -0.17(-0.42%) |
Dec 08, 2021 | 40.61 | 40.61 | 40.43 | 40.47 | 5,598 | +0.13(+0.33%) |
Dec 07, 2021 | 40.49 | 40.49 | 40.33 | 40.33 | 11,958 | +0.01(+0.02%) |
Dec 06, 2021 | 40.17 | 40.36 | 40.15 | 40.32 | 11,542 | +0.49(+1.23%) |
Dec 03, 2021 | 40.39 | 40.41 | 39.72 | 39.84 | 101,540 | +0.00(+0.00%) |
Dec 02, 2021 | 39.91 | 40.17 | 39.84 | 39.84 | 20,246 | -0.05(-0.11%) |
Dec 01, 2021 | 40.03 | 40.06 | 39.76 | 39.88 | 111,748 | -0.18(-0.45%) |
Nov 30, 2021 | 39.84 | 39.88 | 39.74 | 40.06 | 22,476 | -0.41(-1.03%) |
Nov 29, 2021 | 40.59 | 40.70 | 40.48 | 40.48 | 2,820 | +0.38(+0.96%) |
Nov 26, 2021 | 40.43 | 40.43 | 40.09 | 40.09 | 7,244 | -1.70(-4.08%) |
Nov 24, 2021 | 41.75 | 41.84 | 41.73 | 41.80 | 4,356 | +0.19(+0.46%) |
Nov 23, 2021 | 41.49 | 41.60 | 41.48 | 41.60 | 2,418 | +0.20(+0.48%) |
Nov 22, 2021 | 41.18 | 41.45 | 41.18 | 41.40 | 2,342 | +0.62(+1.52%) |
Nov 19, 2021 | 40.78 | 40.80 | 40.67 | 40.78 | 3,428 | -0.19(-0.46%) |
Nov 18, 2021 | 41.06 | 40.97 | 40.97 | 40.97 | 2,568 | +0.10(+0.26%) |
Nov 17, 2021 | 41.36 | 41.36 | 40.67 | 40.87 | 10,108 | -0.53(-1.28%) |
Nov 16, 2021 | 41.23 | 41.40 | 41.18 | 41.40 | 14,398 | +0.48(+1.16%) |
Nov 15, 2021 | 40.65 | 40.95 | 40.65 | 40.92 | 19,366 | +0.24(+0.60%) |
Nov 12, 2021 | 40.69 | 40.73 | 40.68 | 40.68 | 8,344 | -0.15(-0.37%) |
Nov 11, 2021 | 40.86 | 40.87 | 40.83 | 40.83 | 6,954 | +0.11(+0.28%) |
Nov 10, 2021 | 40.67 | 40.72 | 21,244 | +0.71(+1.78%) | ||
Nov 09, 2021 | 40.09 | 40.09 | 39.96 | 40.00 | 6,136 | -0.27(-0.66%) |
Nov 08, 2021 | 40.23 | 40.27 | 40.19 | 40.27 | 18,464 | -0.08(-0.19%) |
Nov 05, 2021 | 40.44 | 40.44 | 40.33 | 40.35 | 5,410 | -0.27(-0.66%) |
Nov 04, 2021 | 40.57 | 40.63 | 40.56 | 40.61 | 6,792 | -0.21(-0.50%) |
Nov 03, 2021 | 40.81 | 40.90 | 40.75 | 40.82 | 23,670 | +0.04(+0.10%) |
Nov 02, 2021 | 40.70 | 40.82 | 40.65 | 40.78 | 11,322 | -0.07(-0.17%) |
Nov 01, 2021 | 40.99 | 40.81 | 40.80 | 40.84 | 244,492 | +0.03(+0.07%) |
Oct 29, 2021 | 40.75 | 40.89 | 40.75 | 40.81 | 10,960 | +0.29(+0.72%) |
Oct 28, 2021 | 40.44 | 40.52 | 40.42 | 40.52 | 1,438 | -0.16(-0.39%) |
Oct 27, 2021 | 40.53 | 40.68 | 40.53 | 40.68 | 2,258 | -0.22(-0.54%) |
Oct 26, 2021 | 40.98 | 40.90 | 6,550 | +0.28(+0.69%) | ||
Oct 25, 2021 | 40.60 | 40.62 | 40.60 | 40.62 | 718 | +0.19(+0.47%) |
Oct 22, 2021 | 40.50 | 40.50 | 40.43 | 40.43 | 1,672 | -0.41(-1.02%) |
Oct 21, 2021 | 40.71 | 40.84 | 40.67 | 40.84 | 6,668 | -0.20(-0.49%) |
Oct 20, 2021 | 41.07 | 41.07 | 40.98 | 41.05 | 4,310 | -0.05(-0.11%) |
Oct 19, 2021 | 40.98 | 41.09 | 40.98 | 41.09 | 3,614 | +0.03(+0.07%) |
Oct 18, 2021 | 41.01 | 41.06 | 40.99 | 41.06 | 6,666 | +0.06(+0.14%) |
Oct 15, 2021 | 41.12 | 41.15 | 40.86 | 41.01 | 29,544 | +0.42(+1.04%) |
Oct 14, 2021 | 40.56 | 40.62 | 40.56 | 40.58 | 3,106 | +0.28(+0.69%) |
Oct 13, 2021 | 40.34 | 40.34 | 40.30 | 40.30 | 1,382 | -0.24(-0.60%) |
Oct 12, 2021 | 40.60 | 40.61 | 40.55 | 40.55 | 5,918 | +0.16(+0.40%) |
Oct 11, 2021 | 40.23 | 40.39 | 40.18 | 40.39 | 9,486 | +0.78(+1.98%) |
Oct 08, 2021 | 39.28 | 39.60 | 39.28 | 39.60 | 4,220 | +0.43(+1.10%) |
Oct 07, 2021 | 39.05 | 39.17 | 39.05 | 39.17 | 522 | +0.13(+0.34%) |
Oct 06, 2021 | 39.05 | 39.05 | 38.98 | 39.04 | 3,688 | -0.05(-0.12%) |
Oct 05, 2021 | 39.05 | 39.10 | 39.05 | 39.09 | 1,338 | +0.38(+0.98%) |
Oct 04, 2021 | 38.84 | 38.84 | 38.71 | 38.71 | 1,544 | -0.07(-0.19%) |