Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.95 | 40.21 | 39.75 | 39.80 | 374,599 | -0.03(-0.06%) |
Dec 30, 2021 | 39.91 | 40.52 | 39.73 | 39.82 | 484,162 | -0.13(-0.31%) |
Dec 29, 2021 | 39.71 | 40.01 | 39.38 | 39.95 | 594,509 | +0.36(+0.91%) |
Dec 28, 2021 | 39.61 | 40.14 | 39.33 | 39.59 | 451,570 | -0.02(-0.04%) |
Dec 27, 2021 | 38.84 | 39.62 | 38.52 | 39.61 | 598,297 | +0.86(+2.22%) |
Dec 23, 2021 | 38.67 | 38.93 | 38.48 | 38.75 | 520,369 | +0.28(+0.72%) |
Dec 22, 2021 | 38.36 | 38.68 | 38.15 | 38.47 | 545,464 | +0.13(+0.35%) |
Dec 21, 2021 | 37.43 | 38.62 | 37.32 | 38.34 | 819,711 | +1.55(+4.21%) |
Dec 20, 2021 | 36.69 | 36.92 | 35.92 | 36.79 | 793,397 | -0.54(-1.45%) |
Dec 17, 2021 | 37.31 | 37.77 | 36.86 | 37.33 | 1,805,012 | +0.02(+0.04%) |
Dec 16, 2021 | 38.35 | 38.72 | 37.24 | 37.32 | 774,012 | -0.57(-1.50%) |
Dec 15, 2021 | 38.15 | 38.37 | 36.67 | 37.88 | 881,416 | -0.32(-0.83%) |
Dec 14, 2021 | 38.21 | 38.72 | 37.99 | 38.20 | 926,365 | -0.45(-1.16%) |
Dec 13, 2021 | 39.02 | 39.25 | 38.38 | 38.65 | 722,337 | -0.72(-1.82%) |
Dec 10, 2021 | 39.59 | 39.97 | 38.84 | 39.37 | 508,980 | +0.40(+1.03%) |
Dec 09, 2021 | 39.74 | 39.76 | 38.92 | 38.97 | 502,493 | -1.14(-2.85%) |
Dec 08, 2021 | 39.96 | 40.52 | 39.87 | 40.11 | 445,831 | +0.23(+0.59%) |
Dec 07, 2021 | 40.07 | 40.71 | 39.59 | 39.87 | 596,051 | +0.12(+0.29%) |
Dec 06, 2021 | 38.73 | 40.35 | 38.47 | 39.76 | 984,559 | +2.34(+6.26%) |
Dec 03, 2021 | 37.93 | 38.48 | 37.16 | 37.42 | 765,569 | -0.72(-1.88%) |
Dec 02, 2021 | 36.94 | 38.52 | 36.64 | 38.13 | 821,770 | +1.73(+4.76%) |
Dec 01, 2021 | 39.27 | 40.00 | 36.38 | 36.40 | 1,090,037 | -2.05(-5.33%) |
Nov 30, 2021 | 38.77 | 39.09 | 38.02 | 38.45 | 1,049,802 | -1.05(-2.66%) |
Nov 29, 2021 | 40.13 | 40.18 | 39.12 | 39.50 | 688,687 | -0.13(-0.32%) |
Nov 26, 2021 | 40.59 | 40.64 | 38.49 | 39.62 | 989,810 | -2.79(-6.57%) |
Nov 24, 2021 | 41.53 | 42.53 | 41.18 | 42.41 | 544,473 | +0.74(+1.77%) |
Nov 23, 2021 | 41.09 | 41.88 | 41.09 | 41.67 | 626,649 | +0.57(+1.39%) |
Nov 22, 2021 | 41.03 | 41.48 | 40.64 | 41.10 | 519,709 | +0.29(+0.71%) |
Nov 19, 2021 | 41.26 | 41.66 | 40.45 | 40.81 | 587,054 | -0.85(-2.05%) |
Nov 18, 2021 | 42.30 | 41.88 | 41.52 | 41.66 | 423,409 | -0.42(-1.01%) |
Nov 17, 2021 | 41.90 | 42.10 | 41.23 | 42.09 | 464,452 | +0.00(+0.00%) |
Nov 16, 2021 | 42.87 | 42.97 | 41.91 | 42.09 | 430,002 | -0.81(-1.89%) |
Nov 15, 2021 | 42.44 | 42.92 | 42.21 | 42.90 | 406,867 | +0.56(+1.33%) |
Nov 12, 2021 | 43.01 | 43.01 | 42.01 | 42.34 | 421,096 | -0.41(-0.95%) |
Nov 11, 2021 | 42.98 | 43.15 | 42.52 | 42.74 | 527,418 | -0.22(-0.52%) |
Nov 10, 2021 | 42.98 | 42.97 | 462,940 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.16 | 43.32 | 42.76 | 43.23 | 591,816 | +0.11(+0.25%) |
Nov 08, 2021 | 44.69 | 44.80 | 43.00 | 43.12 | 607,143 | -1.53(-3.44%) |
Nov 05, 2021 | 44.56 | 45.20 | 44.12 | 44.66 | 554,941 | +1.28(+2.94%) |
Nov 04, 2021 | 44.65 | 45.51 | 43.17 | 43.38 | 521,724 | -1.04(-2.33%) |
Nov 03, 2021 | 43.87 | 44.95 | 43.70 | 44.42 | 766,750 | +0.56(+1.29%) |
Nov 02, 2021 | 42.91 | 43.86 | 42.59 | 43.85 | 765,485 | +1.21(+2.84%) |
Nov 01, 2021 | 41.88 | 42.82 | 41.43 | 42.64 | 918,573 | +1.00(+2.41%) |
Oct 29, 2021 | 42.53 | 42.90 | 41.61 | 41.64 | 876,962 | -1.20(-2.81%) |
Oct 28, 2021 | 42.13 | 42.87 | 41.96 | 42.84 | 387,887 | +0.73(+1.73%) |
Oct 27, 2021 | 42.81 | 42.91 | 41.49 | 42.11 | 886,631 | -0.64(-1.49%) |
Oct 26, 2021 | 42.25 | 42.75 | 535,263 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.46 | 43.09 | 42.10 | 42.25 | 772,268 | -0.23(-0.54%) |
Oct 22, 2021 | 42.58 | 42.82 | 42.25 | 42.48 | 565,263 | +0.00(+0.00%) |
Oct 21, 2021 | 42.92 | 43.04 | 42.14 | 42.48 | 430,515 | -0.57(-1.32%) |
Oct 20, 2021 | 42.48 | 43.06 | 42.22 | 43.05 | 264,118 | +0.56(+1.32%) |
Oct 19, 2021 | 43.14 | 43.16 | 42.48 | 42.49 | 382,519 | -0.45(-1.04%) |
Oct 18, 2021 | 43.33 | 43.60 | 42.72 | 42.94 | 570,322 | -0.51(-1.18%) |
Oct 15, 2021 | 44.35 | 44.64 | 43.35 | 43.45 | 350,956 | -0.42(-0.96%) |
Oct 14, 2021 | 43.90 | 44.23 | 43.70 | 43.87 | 324,588 | +0.36(+0.83%) |
Oct 13, 2021 | 43.54 | 43.61 | 43.12 | 43.51 | 346,483 | -0.07(-0.15%) |
Oct 12, 2021 | 43.11 | 43.82 | 42.97 | 43.57 | 639,947 | +0.50(+1.15%) |
Oct 11, 2021 | 42.92 | 43.51 | 42.58 | 43.08 | 252,786 | +0.11(+0.25%) |
Oct 08, 2021 | 43.27 | 43.84 | 42.92 | 42.97 | 324,089 | -0.31(-0.72%) |
Oct 07, 2021 | 43.54 | 43.77 | 43.00 | 43.28 | 397,244 | +0.67(+1.57%) |
Oct 06, 2021 | 42.24 | 42.65 | 41.11 | 42.62 | 748,958 | -0.04(-0.10%) |
Oct 05, 2021 | 42.75 | 42.95 | 42.23 | 42.66 | 531,985 | -0.11(-0.25%) |
Oct 04, 2021 | 42.85 | 43.47 | 42.49 | 42.76 | 535,511 | -0.12(-0.29%) |