Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.06 | 38.40 | 38.04 | 38.25 | 758,662 | +0.21(+0.56%) |
Dec 30, 2021 | 38.08 | 38.40 | 37.98 | 38.04 | 1,053,658 | -0.04(-0.11%) |
Dec 29, 2021 | 38.12 | 38.50 | 38.02 | 38.08 | 877,464 | -0.03(-0.09%) |
Dec 28, 2021 | 37.51 | 38.22 | 37.51 | 38.11 | 1,132,489 | +0.48(+1.29%) |
Dec 27, 2021 | 37.00 | 37.68 | 36.78 | 37.63 | 1,246,904 | +0.61(+1.65%) |
Dec 23, 2021 | 36.73 | 37.14 | 36.60 | 37.02 | 1,389,184 | +0.49(+1.35%) |
Dec 22, 2021 | 36.36 | 36.74 | 36.15 | 36.52 | 1,387,988 | +0.14(+0.40%) |
Dec 21, 2021 | 35.98 | 36.41 | 35.88 | 36.38 | 2,228,332 | +0.77(+2.17%) |
Dec 20, 2021 | 36.18 | 36.57 | 35.12 | 35.61 | 2,922,119 | -1.42(-3.83%) |
Dec 17, 2021 | 37.21 | 37.70 | 36.75 | 37.03 | 4,363,100 | -0.50(-1.33%) |
Dec 16, 2021 | 38.39 | 38.77 | 37.51 | 37.53 | 1,434,987 | -0.37(-0.99%) |
Dec 15, 2021 | 37.69 | 37.96 | 36.88 | 37.90 | 1,883,522 | +0.05(+0.13%) |
Dec 14, 2021 | 37.76 | 38.37 | 37.75 | 37.85 | 1,789,296 | -0.18(-0.47%) |
Dec 13, 2021 | 39.04 | 39.16 | 38.00 | 38.03 | 1,621,160 | -1.07(-2.74%) |
Dec 10, 2021 | 39.61 | 39.71 | 38.77 | 39.10 | 1,740,711 | -0.04(-0.11%) |
Dec 09, 2021 | 39.02 | 39.34 | 38.78 | 39.14 | 1,467,995 | -0.07(-0.17%) |
Dec 08, 2021 | 38.77 | 39.44 | 38.68 | 39.21 | 1,414,106 | +0.55(+1.43%) |
Dec 07, 2021 | 38.62 | 39.07 | 38.52 | 38.65 | 1,512,755 | +0.64(+1.70%) |
Dec 06, 2021 | 37.62 | 38.63 | 37.34 | 38.01 | 1,758,218 | +0.77(+2.07%) |
Dec 03, 2021 | 37.42 | 37.71 | 36.75 | 37.24 | 1,536,369 | -0.33(-0.88%) |
Dec 02, 2021 | 36.80 | 37.77 | 36.61 | 37.57 | 2,071,753 | +1.21(+3.34%) |
Dec 01, 2021 | 37.71 | 38.39 | 36.35 | 36.36 | 3,029,634 | -0.37(-1.02%) |
Nov 30, 2021 | 37.51 | 37.86 | 36.66 | 36.73 | 3,538,236 | -1.15(-3.05%) |
Nov 29, 2021 | 39.08 | 39.19 | 37.56 | 37.88 | 2,307,185 | -0.36(-0.93%) |
Nov 26, 2021 | 38.34 | 38.47 | 37.21 | 38.24 | 2,020,558 | -1.50(-3.77%) |
Nov 24, 2021 | 39.90 | 40.25 | 39.65 | 39.73 | 1,416,856 | -0.63(-1.55%) |
Nov 23, 2021 | 40.06 | 40.97 | 39.77 | 40.36 | 2,232,483 | +0.30(+0.76%) |
Nov 22, 2021 | 38.89 | 40.55 | 38.55 | 40.06 | 2,732,580 | +1.29(+3.31%) |
Nov 19, 2021 | 39.24 | 39.56 | 38.52 | 38.77 | 3,908,354 | -0.79(-1.99%) |
Nov 18, 2021 | 40.66 | 39.78 | 39.51 | 39.56 | 3,583,861 | -1.00(-2.46%) |
Nov 17, 2021 | 40.91 | 41.11 | 40.09 | 40.55 | 1,741,202 | -0.36(-0.89%) |
Nov 16, 2021 | 41.42 | 41.53 | 40.90 | 40.92 | 2,155,205 | -0.13(-0.31%) |
Nov 15, 2021 | 41.12 | 41.18 | 40.60 | 41.04 | 1,664,275 | +0.25(+0.62%) |
Nov 12, 2021 | 40.19 | 40.93 | 40.00 | 40.79 | 2,026,037 | +0.85(+2.14%) |
Nov 11, 2021 | 39.91 | 40.21 | 39.71 | 39.94 | 1,808,082 | +0.19(+0.49%) |
Nov 10, 2021 | 39.15 | 39.74 | 1,821,090 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.54 | 39.89 | 39.10 | 39.31 | 1,542,533 | -0.23(-0.58%) |
Nov 08, 2021 | 39.74 | 40.11 | 39.29 | 39.54 | 2,212,413 | -0.11(-0.28%) |
Nov 05, 2021 | 39.86 | 40.28 | 39.40 | 39.65 | 2,523,952 | +0.28(+0.71%) |
Nov 04, 2021 | 40.41 | 40.92 | 39.24 | 39.37 | 3,102,374 | -0.37(-0.94%) |
Nov 03, 2021 | 38.89 | 40.17 | 38.04 | 39.74 | 4,201,293 | -0.03(-0.08%) |
Nov 02, 2021 | 39.46 | 40.01 | 38.96 | 39.78 | 3,548,979 | +0.39(+0.99%) |
Nov 01, 2021 | 38.40 | 39.40 | 38.96 | 39.39 | 1,550,536 | +1.28(+3.37%) |
Oct 29, 2021 | 38.25 | 38.76 | 37.92 | 38.10 | 2,139,671 | -0.22(-0.57%) |
Oct 28, 2021 | 38.11 | 38.36 | 37.92 | 38.32 | 1,141,096 | +0.52(+1.39%) |
Oct 27, 2021 | 37.17 | 38.25 | 36.63 | 37.80 | 1,769,828 | +0.57(+1.52%) |
Oct 26, 2021 | 38.54 | 37.03 | 37.23 | 2,087,996 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.38 | 38.63 | 38.02 | 38.46 | 1,579,330 | +0.35(+0.91%) |
Oct 22, 2021 | 39.07 | 39.29 | 38.09 | 38.11 | 1,395,982 | -0.76(-1.96%) |
Oct 21, 2021 | 38.68 | 38.97 | 38.34 | 38.87 | 1,446,583 | +0.17(+0.44%) |
Oct 20, 2021 | 37.88 | 39.13 | 37.71 | 38.70 | 3,075,193 | -0.03(-0.09%) |
Oct 19, 2021 | 38.89 | 39.24 | 38.63 | 38.74 | 2,163,748 | -0.07(-0.17%) |
Oct 18, 2021 | 39.53 | 39.53 | 38.43 | 38.80 | 3,474,815 | -0.96(-2.40%) |
Oct 15, 2021 | 41.08 | 41.09 | 39.66 | 39.76 | 2,832,370 | -0.81(-2.00%) |
Oct 14, 2021 | 40.07 | 40.58 | 39.87 | 40.57 | 1,597,796 | +0.74(+1.85%) |
Oct 13, 2021 | 39.85 | 40.06 | 39.05 | 39.84 | 2,014,155 | -0.17(-0.42%) |
Oct 12, 2021 | 39.73 | 40.21 | 39.54 | 40.00 | 1,985,088 | +0.34(+0.85%) |
Oct 11, 2021 | 39.34 | 40.40 | 39.24 | 39.67 | 1,892,210 | +0.23(+0.58%) |
Oct 08, 2021 | 38.99 | 40.15 | 38.89 | 39.44 | 2,253,842 | +0.74(+1.90%) |
Oct 07, 2021 | 37.78 | 39.13 | 37.69 | 38.70 | 2,323,800 | +1.63(+4.40%) |
Oct 06, 2021 | 37.78 | 38.03 | 36.24 | 37.07 | 2,923,729 | -1.25(-3.26%) |
Oct 05, 2021 | 37.70 | 38.60 | 37.29 | 38.32 | 2,403,006 | +0.66(+1.75%) |
Oct 04, 2021 | 37.27 | 37.85 | 37.18 | 37.66 | 2,251,980 | +0.61(+1.64%) |