Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.93 | 41.93 | 41.79 | 41.79 | 818 | -0.09(-0.22%) |
Dec 30, 2021 | 41.89 | 41.89 | 41.89 | 41.89 | 271 | -0.14(-0.34%) |
Dec 29, 2021 | 42.02 | 42.03 | 41.85 | 42.03 | 584 | +0.25(+0.60%) |
Dec 28, 2021 | 41.71 | 41.87 | 41.71 | 41.78 | 1,389 | +0.15(+0.36%) |
Dec 27, 2021 | 41.63 | 41.63 | 41.63 | 41.63 | 191 | +0.19(+0.45%) |
Dec 23, 2021 | 41.60 | 41.61 | 41.30 | 41.44 | 11,744 | +0.38(+0.92%) |
Dec 22, 2021 | 41.05 | 41.14 | 41.05 | 41.06 | 3,562 | +0.20(+0.48%) |
Dec 21, 2021 | 40.64 | 40.87 | 40.52 | 40.87 | 395 | +0.36(+0.90%) |
Dec 20, 2021 | 40.24 | 40.50 | 40.24 | 40.50 | 4,560 | -0.39(-0.94%) |
Dec 17, 2021 | 41.15 | 41.15 | 40.89 | 40.89 | 240 | -0.54(-1.30%) |
Dec 16, 2021 | 41.78 | 41.78 | 41.43 | 41.43 | 1,355 | +0.03(+0.08%) |
Dec 15, 2021 | 40.94 | 41.39 | 40.90 | 41.39 | 7,400 | +0.64(+1.58%) |
Dec 14, 2021 | 41.01 | 41.04 | 40.72 | 40.75 | 18,317 | -0.19(-0.46%) |
Dec 13, 2021 | 41.15 | 41.15 | 40.94 | 40.94 | 45,390 | -0.15(-0.37%) |
Dec 10, 2021 | 41.01 | 41.09 | 41.01 | 41.09 | 431 | +0.51(+1.25%) |
Dec 09, 2021 | 40.43 | 40.58 | 40.43 | 40.58 | 399 | -0.06(-0.14%) |
Dec 08, 2021 | 40.55 | 40.72 | 40.51 | 40.64 | 87,953 | -0.01(-0.02%) |
Dec 07, 2021 | 40.61 | 40.71 | 40.57 | 40.65 | 2,011 | +0.49(+1.22%) |
Dec 06, 2021 | 40.29 | 40.29 | 40.16 | 40.16 | 1,735 | +0.48(+1.21%) |
Dec 03, 2021 | 39.62 | 39.68 | 39.62 | 39.68 | 518 | -0.02(-0.05%) |
Dec 02, 2021 | 39.57 | 39.89 | 39.57 | 39.70 | 1,760 | +0.41(+1.05%) |
Nov 30, 2021 | 39.29 | 39.29 | 39.29 | 18 | -0.84(-2.10%) | |
Nov 29, 2021 | 40.29 | 40.29 | 40.13 | 40.13 | 1,819 | +0.18(+0.45%) |
Nov 26, 2021 | 39.91 | 39.95 | 39.86 | 39.95 | 1,639 | -0.77(-1.88%) |
Nov 23, 2021 | 40.72 | 40.72 | 40.72 | 17 | +0.27(+0.66%) | |
Nov 22, 2021 | 40.72 | 40.75 | 40.45 | 40.45 | 528 | +0.12(+0.29%) |
Nov 19, 2021 | 40.88 | 40.88 | 40.33 | 40.33 | 746 | -0.23(-0.56%) |
Nov 18, 2021 | 40.58 | 40.61 | 40.56 | 40.56 | 2,801 | -0.09(-0.22%) |
Nov 17, 2021 | 40.86 | 40.86 | 40.65 | 40.65 | 2,036 | -0.15(-0.36%) |
Nov 16, 2021 | 40.92 | 40.94 | 40.80 | 40.80 | 465 | +0.12(+0.29%) |
Nov 11, 2021 | 40.68 | 40.68 | 40.68 | 145 | -0.10(-0.26%) | |
Nov 10, 2021 | 40.75 | 40.78 | 40.78 | 0 | -0.09(-0.21%) | |
Nov 08, 2021 | 40.87 | 40.87 | 40.87 | 2 | +0.11(+0.27%) | |
Nov 03, 2021 | 40.76 | 40.76 | 40.76 | 29 | +0.17(+0.42%) | |
Nov 02, 2021 | 40.67 | 40.67 | 40.59 | 40.59 | 323 | +0.22(+0.55%) |
Nov 01, 2021 | 40.36 | 40.37 | 40.30 | 40.37 | 3,056 | -0.04(-0.11%) |
Oct 29, 2021 | 40.46 | 40.47 | 40.36 | 40.42 | 2,436 | -0.01(-0.03%) |
Oct 28, 2021 | 40.37 | 40.43 | 40.37 | 40.43 | 12,415 | +0.25(+0.63%) |
Oct 27, 2021 | 40.42 | 40.43 | 40.17 | 40.17 | 562 | -0.49(-1.21%) |
Oct 26, 2021 | 40.67 | 40.67 | 40.67 | 40.67 | 345 | +0.38(+0.93%) |
Oct 22, 2021 | 40.29 | 40.29 | 40.29 | 5 | +0.23(+0.58%) | |
Oct 20, 2021 | 40.06 | 40.06 | 40.06 | 6 | +0.42(+1.05%) | |
Oct 19, 2021 | 39.63 | 39.64 | 39.63 | 39.64 | 459 | +0.23(+0.58%) |
Oct 18, 2021 | 39.50 | 39.50 | 39.34 | 39.41 | 377 | -0.11(-0.27%) |
Oct 15, 2021 | 39.55 | 39.55 | 39.46 | 39.52 | 625 | +0.31(+0.78%) |
Oct 14, 2021 | 39.04 | 39.22 | 39.04 | 39.21 | 1,425 | +0.63(+1.62%) |
Oct 13, 2021 | 38.57 | 38.59 | 38.57 | 38.59 | 414 | +0.13(+0.33%) |
Oct 12, 2021 | 38.52 | 38.52 | 38.46 | 38.46 | 1,751 | -0.06(-0.15%) |
Oct 11, 2021 | 38.67 | 38.67 | 38.52 | 38.52 | 1,312 | -0.29(-0.76%) |
Oct 07, 2021 | 38.82 | 38.82 | 38.82 | 61 | +0.27(+0.71%) | |
Oct 06, 2021 | 38.28 | 38.54 | 38.27 | 38.54 | 1,313 | +0.21(+0.54%) |
Oct 05, 2021 | 38.35 | 38.38 | 38.34 | 38.34 | 524 | +0.30(+0.78%) |
Oct 04, 2021 | 38.09 | 38.34 | 37.99 | 38.04 | 1,210 | -0.24(-0.64%) |