Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.64 | 40.80 | 40.55 | 40.65 | 2,449,007 | -0.02(-0.05%) |
Dec 30, 2021 | 40.96 | 41.07 | 40.67 | 40.67 | 2,410,919 | -0.30(-0.72%) |
Dec 29, 2021 | 40.71 | 40.99 | 40.65 | 40.97 | 2,968,362 | +0.30(+0.75%) |
Dec 28, 2021 | 40.55 | 40.70 | 40.45 | 40.66 | 2,394,838 | +0.02(+0.05%) |
Dec 27, 2021 | 40.50 | 40.67 | 40.36 | 40.65 | 2,220,239 | +0.30(+0.75%) |
Dec 23, 2021 | 40.36 | 40.65 | 40.33 | 40.34 | 3,270,998 | -0.01(-0.02%) |
Dec 22, 2021 | 40.00 | 40.40 | 39.92 | 40.35 | 3,400,838 | +0.38(+0.95%) |
Dec 21, 2021 | 39.70 | 40.06 | 39.55 | 39.97 | 4,770,470 | +0.28(+0.70%) |
Dec 20, 2021 | 39.45 | 39.71 | 39.31 | 39.70 | 4,938,684 | -0.04(-0.09%) |
Dec 17, 2021 | 40.19 | 40.41 | 39.73 | 39.73 | 5,720,588 | -0.66(-1.64%) |
Dec 16, 2021 | 39.87 | 40.46 | 39.84 | 40.40 | 6,403,645 | +0.15(+0.37%) |
Dec 15, 2021 | 39.53 | 40.30 | 39.46 | 40.25 | 5,106,967 | +0.70(+1.77%) |
Dec 14, 2021 | 39.46 | 39.69 | 39.35 | 39.55 | 3,036,047 | -0.19(-0.49%) |
Dec 13, 2021 | 39.70 | 39.87 | 39.60 | 39.74 | 2,904,532 | -0.06(-0.14%) |
Dec 10, 2021 | 39.46 | 39.89 | 39.43 | 39.80 | 4,162,801 | +0.34(+0.86%) |
Dec 09, 2021 | 39.55 | 39.58 | 39.28 | 39.46 | 3,164,761 | +0.11(+0.28%) |
Dec 08, 2021 | 39.28 | 39.45 | 39.07 | 39.35 | 3,863,438 | +0.28(+0.71%) |
Dec 07, 2021 | 38.66 | 39.11 | 38.54 | 39.07 | 5,972,563 | +0.57(+1.48%) |
Dec 06, 2021 | 38.62 | 38.83 | 38.49 | 38.50 | 3,357,655 | +0.47(+1.24%) |
Dec 03, 2021 | 38.18 | 38.27 | 37.82 | 38.03 | 4,432,575 | -0.20(-0.53%) |
Dec 02, 2021 | 38.37 | 38.56 | 38.13 | 38.23 | 4,973,718 | +0.09(+0.24%) |
Dec 01, 2021 | 38.17 | 38.48 | 38.05 | 38.14 | 4,243,649 | +0.23(+0.61%) |
Nov 30, 2021 | 38.24 | 38.41 | 38.18 | 37.91 | 4,305,823 | -0.22(-0.58%) |
Nov 29, 2021 | 38.03 | 38.24 | 37.90 | 38.13 | 4,682,692 | +0.31(+0.83%) |
Nov 26, 2021 | 38.01 | 38.09 | 37.62 | 37.82 | 3,051,175 | -0.53(-1.39%) |
Nov 24, 2021 | 38.41 | 38.41 | 38.18 | 38.35 | 3,064,214 | +0.00(+0.00%) |
Nov 23, 2021 | 38.06 | 38.44 | 38.03 | 38.35 | 3,580,592 | +0.29(+0.75%) |
Nov 22, 2021 | 38.19 | 38.38 | 38.05 | 38.06 | 3,324,458 | -0.28(-0.72%) |
Nov 19, 2021 | 38.54 | 38.59 | 38.21 | 38.34 | 4,724,251 | +0.08(+0.22%) |
Nov 18, 2021 | 38.30 | 38.27 | 38.01 | 38.26 | 5,290,011 | -0.49(-1.27%) |
Nov 17, 2021 | 38.49 | 38.89 | 38.44 | 38.75 | 5,320,006 | +0.09(+0.24%) |
Nov 16, 2021 | 38.60 | 38.88 | 38.48 | 38.66 | 7,442,298 | -0.66(-1.67%) |
Nov 15, 2021 | 39.30 | 39.51 | 39.14 | 39.31 | 4,556,196 | -0.17(-0.44%) |
Nov 12, 2021 | 39.60 | 39.65 | 39.37 | 39.49 | 3,877,335 | +0.12(+0.30%) |
Nov 11, 2021 | 39.21 | 39.41 | 39.16 | 39.37 | 2,546,583 | -0.07(-0.18%) |
Nov 10, 2021 | 39.51 | 39.32 | 39.44 | 4,145,803 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.04 | 39.10 | 38.89 | 38.91 | 3,128,255 | -0.04(-0.09%) |
Nov 08, 2021 | 39.18 | 39.28 | 38.94 | 38.95 | 4,307,309 | -0.66(-1.66%) |
Nov 05, 2021 | 39.16 | 39.61 | 38.99 | 39.61 | 5,814,224 | +0.45(+1.14%) |
Nov 04, 2021 | 39.13 | 39.23 | 38.96 | 39.16 | 4,664,393 | -0.48(-1.22%) |
Nov 03, 2021 | 39.30 | 39.71 | 39.20 | 39.64 | 5,904,557 | +0.66(+1.71%) |
Nov 02, 2021 | 39.05 | 39.34 | 38.82 | 38.98 | 7,046,773 | +0.19(+0.49%) |
Nov 01, 2021 | 38.59 | 39.07 | 38.66 | 38.79 | 7,422,463 | +0.24(+0.61%) |
Oct 29, 2021 | 38.23 | 38.56 | 38.10 | 38.55 | 5,731,562 | +0.19(+0.50%) |
Oct 28, 2021 | 37.63 | 38.42 | 37.60 | 38.36 | 9,940,479 | +1.55(+4.21%) |
Oct 27, 2021 | 36.70 | 36.95 | 36.39 | 36.81 | 8,366,475 | +0.22(+0.60%) |
Oct 26, 2021 | 36.35 | 36.59 | 5,446,742 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.25 | 36.30 | 36.11 | 36.25 | 4,754,871 | +0.04(+0.10%) |
Oct 22, 2021 | 36.09 | 36.25 | 36.05 | 36.22 | 5,316,045 | +0.20(+0.56%) |
Oct 21, 2021 | 35.85 | 36.03 | 35.77 | 36.02 | 5,717,232 | +0.08(+0.23%) |
Oct 20, 2021 | 35.74 | 36.01 | 35.66 | 35.94 | 3,790,651 | +0.26(+0.74%) |
Oct 19, 2021 | 35.41 | 35.84 | 35.38 | 35.67 | 3,713,766 | +0.47(+1.35%) |
Oct 18, 2021 | 35.35 | 35.38 | 35.14 | 35.20 | 3,011,591 | -0.33(-0.92%) |
Oct 15, 2021 | 35.31 | 35.54 | 35.25 | 35.53 | 3,586,717 | +0.26(+0.75%) |
Oct 14, 2021 | 35.43 | 35.46 | 35.22 | 35.26 | 4,919,190 | -0.07(-0.21%) |
Oct 13, 2021 | 34.99 | 35.55 | 34.99 | 35.33 | 5,664,599 | +0.15(+0.41%) |
Oct 12, 2021 | 35.70 | 35.75 | 35.13 | 35.19 | 8,233,319 | +0.36(+1.05%) |
Oct 11, 2021 | 35.10 | 35.18 | 34.82 | 34.82 | 3,881,077 | -0.43(-1.21%) |
Oct 08, 2021 | 35.33 | 35.51 | 35.19 | 35.25 | 5,880,934 | +0.05(+0.13%) |
Oct 07, 2021 | 34.87 | 35.36 | 34.83 | 35.21 | 3,145,134 | +0.48(+1.39%) |
Oct 06, 2021 | 34.61 | 34.79 | 34.42 | 34.72 | 4,896,255 | -0.08(-0.24%) |
Oct 05, 2021 | 34.93 | 35.07 | 34.80 | 34.81 | 2,602,734 | -0.17(-0.49%) |
Oct 04, 2021 | 34.85 | 35.20 | 34.81 | 34.98 | 4,831,762 | +0.26(+0.73%) |