Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.98 | 40.11 | 39.87 | 39.87 | 17,952 | -0.07(-0.16%) |
Dec 30, 2021 | 40.07 | 40.11 | 39.93 | 39.93 | 44,551 | -0.17(-0.42%) |
Dec 29, 2021 | 40.00 | 40.11 | 39.90 | 40.10 | 25,400 | +0.08(+0.21%) |
Dec 28, 2021 | 40.04 | 40.11 | 39.95 | 40.02 | 15,341 | +0.05(+0.12%) |
Dec 27, 2021 | 39.66 | 39.99 | 39.64 | 39.97 | 28,277 | +0.39(+1.00%) |
Dec 23, 2021 | 39.36 | 39.58 | 39.36 | 39.58 | 32,735 | +0.24(+0.61%) |
Dec 22, 2021 | 38.83 | 39.33 | 38.83 | 39.33 | 33,824 | +0.53(+1.37%) |
Dec 21, 2021 | 38.58 | 38.81 | 38.52 | 38.80 | 877,549 | +0.42(+1.10%) |
Dec 20, 2021 | 38.19 | 38.38 | 38.12 | 38.38 | 79,515 | +0.06(+0.17%) |
Dec 17, 2021 | 38.63 | 38.70 | 38.32 | 38.32 | 38,608 | -0.60(-1.55%) |
Dec 16, 2021 | 39.11 | 39.11 | 38.77 | 38.92 | 78,424 | +0.11(+0.29%) |
Dec 15, 2021 | 38.39 | 38.87 | 38.23 | 38.81 | 40,527 | +0.47(+1.22%) |
Dec 14, 2021 | 38.45 | 38.59 | 38.20 | 38.34 | 26,639 | -0.33(-0.85%) |
Dec 13, 2021 | 38.87 | 38.90 | 38.62 | 38.67 | 14,455 | -0.33(-0.86%) |
Dec 10, 2021 | 38.99 | 39.05 | 38.89 | 39.00 | 20,429 | +0.06(+0.14%) |
Dec 09, 2021 | 39.02 | 39.05 | 38.87 | 38.95 | 109,709 | -0.37(-0.95%) |
Dec 08, 2021 | 39.23 | 39.35 | 39.14 | 39.32 | 19,448 | +0.16(+0.40%) |
Dec 07, 2021 | 38.84 | 39.16 | 38.81 | 39.16 | 21,089 | +0.84(+2.18%) |
Dec 06, 2021 | 38.26 | 38.41 | 38.14 | 38.33 | 31,750 | +0.34(+0.91%) |
Dec 03, 2021 | 38.21 | 38.21 | 37.71 | 37.98 | 34,590 | -0.26(-0.68%) |
Dec 02, 2021 | 38.04 | 38.33 | 38.04 | 38.24 | 58,825 | +0.39(+1.03%) |
Dec 01, 2021 | 38.55 | 38.74 | 37.81 | 37.85 | 137,762 | -0.20(-0.54%) |
Nov 30, 2021 | 38.32 | 38.46 | 37.73 | 38.06 | 42,114 | -0.23(-0.61%) |
Nov 29, 2021 | 38.38 | 38.41 | 38.12 | 38.29 | 46,827 | +0.23(+0.61%) |
Nov 26, 2021 | 38.27 | 38.36 | 37.89 | 38.06 | 86,112 | -0.94(-2.41%) |
Nov 24, 2021 | 38.68 | 39.00 | 38.68 | 39.00 | 31,253 | -0.22(-0.57%) |
Nov 23, 2021 | 39.24 | 39.30 | 39.04 | 39.22 | 137,805 | -0.17(-0.43%) |
Nov 22, 2021 | 39.62 | 39.73 | 39.39 | 39.39 | 23,449 | -0.31(-0.77%) |
Nov 19, 2021 | 39.87 | 39.87 | 39.66 | 39.69 | 33,791 | -0.51(-1.27%) |
Nov 18, 2021 | 40.14 | 40.20 | 40.17 | 40.20 | 114,669 | +0.01(+0.02%) |
Nov 17, 2021 | 40.18 | 40.23 | 40.12 | 40.19 | 47,088 | +0.07(+0.16%) |
Nov 16, 2021 | 40.23 | 40.28 | 40.13 | 40.13 | 69,798 | -0.08(-0.21%) |
Nov 15, 2021 | 40.46 | 40.46 | 40.20 | 40.21 | 51,342 | -0.15(-0.36%) |
Nov 12, 2021 | 40.28 | 40.39 | 40.26 | 40.36 | 29,728 | +0.13(+0.32%) |
Nov 11, 2021 | 40.29 | 40.33 | 40.20 | 40.23 | 27,752 | +0.13(+0.32%) |
Nov 10, 2021 | 40.39 | 40.10 | 25,453 | -0.50(-1.24%) | ||
Nov 09, 2021 | 40.68 | 40.68 | 40.42 | 40.60 | 2,172,559 | +0.08(+0.21%) |
Nov 08, 2021 | 40.58 | 40.67 | 40.52 | 40.52 | 28,184 | -0.03(-0.07%) |
Nov 05, 2021 | 40.50 | 40.55 | 40.37 | 40.55 | 75,383 | +0.06(+0.14%) |
Nov 04, 2021 | 40.43 | 40.49 | 40.35 | 40.49 | 53,302 | -0.11(-0.27%) |
Nov 03, 2021 | 40.24 | 40.63 | 40.15 | 40.60 | 21,902 | +0.38(+0.95%) |
Nov 02, 2021 | 40.21 | 40.25 | 40.16 | 40.22 | 20,505 | -0.04(-0.11%) |
Nov 01, 2021 | 40.08 | 40.27 | 39.93 | 40.27 | 27,663 | +0.33(+0.83%) |
Oct 29, 2021 | 39.88 | 39.96 | 39.76 | 39.93 | 40,578 | -0.26(-0.65%) |
Oct 28, 2021 | 39.97 | 40.28 | 39.97 | 40.19 | 42,990 | +0.41(+1.03%) |
Oct 27, 2021 | 39.92 | 39.99 | 39.78 | 39.79 | 17,530 | -0.14(-0.35%) |
Oct 26, 2021 | 40.00 | 39.92 | 27,428 | +0.20(+0.49%) | ||
Oct 25, 2021 | 39.80 | 39.81 | 39.68 | 39.73 | 67,594 | -0.16(-0.40%) |
Oct 22, 2021 | 39.87 | 39.94 | 39.72 | 39.89 | 51,086 | +0.16(+0.40%) |
Oct 21, 2021 | 39.65 | 39.73 | 39.59 | 39.73 | 16,528 | -0.02(-0.05%) |
Oct 20, 2021 | 39.59 | 39.78 | 39.56 | 39.75 | 124,068 | +0.17(+0.43%) |
Oct 19, 2021 | 39.50 | 39.60 | 39.50 | 39.58 | 70,343 | +0.24(+0.60%) |
Oct 18, 2021 | 39.20 | 39.40 | 39.20 | 39.34 | 69,085 | -0.16(-0.40%) |
Oct 15, 2021 | 39.38 | 39.52 | 39.37 | 39.50 | 60,732 | +0.24(+0.62%) |
Oct 14, 2021 | 39.12 | 39.26 | 39.12 | 39.26 | 26,552 | +0.50(+1.30%) |
Oct 13, 2021 | 38.48 | 38.78 | 38.48 | 38.75 | 53,689 | +0.56(+1.46%) |
Oct 12, 2021 | 38.17 | 38.34 | 38.08 | 38.20 | 4,225,594 | +0.17(+0.44%) |
Oct 11, 2021 | 38.11 | 38.25 | 38.02 | 38.03 | 73,095 | -0.21(-0.56%) |
Oct 08, 2021 | 38.33 | 38.34 | 38.13 | 38.24 | 41,964 | +0.01(+0.02%) |
Oct 07, 2021 | 38.10 | 38.34 | 38.10 | 38.23 | 26,364 | +0.32(+0.85%) |
Oct 06, 2021 | 37.59 | 37.94 | 37.55 | 37.91 | 13,100 | -0.28(-0.73%) |
Oct 05, 2021 | 37.99 | 38.29 | 37.93 | 38.19 | 19,058 | +0.20(+0.51%) |
Oct 04, 2021 | 38.17 | 38.21 | 37.83 | 37.99 | 25,057 | -0.12(-0.32%) |