Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.00 | 41.36 | 41.00 | 41.30 | 1,080,389 | +0.13(+0.32%) |
Dec 30, 2021 | 41.37 | 41.85 | 41.07 | 41.17 | 915,093 | -0.06(-0.14%) |
Dec 29, 2021 | 41.14 | 41.51 | 41.02 | 41.22 | 648,142 | +0.08(+0.20%) |
Dec 28, 2021 | 40.74 | 41.26 | 40.74 | 41.14 | 1,017,101 | +0.40(+0.98%) |
Dec 27, 2021 | 40.03 | 40.75 | 39.99 | 40.74 | 1,164,519 | +0.71(+1.77%) |
Dec 23, 2021 | 40.12 | 40.45 | 39.98 | 40.03 | 1,302,367 | +0.13(+0.33%) |
Dec 22, 2021 | 40.22 | 40.39 | 39.81 | 39.90 | 1,349,703 | -0.43(-1.06%) |
Dec 21, 2021 | 40.03 | 40.51 | 39.83 | 40.33 | 1,799,973 | +0.78(+1.98%) |
Dec 20, 2021 | 40.00 | 40.19 | 38.96 | 39.55 | 2,872,624 | -1.36(-3.32%) |
Dec 17, 2021 | 41.98 | 42.11 | 40.80 | 40.91 | 4,749,845 | -1.01(-2.40%) |
Dec 16, 2021 | 41.03 | 42.33 | 41.03 | 41.91 | 2,396,389 | +1.36(+3.35%) |
Dec 15, 2021 | 40.49 | 40.59 | 39.98 | 40.55 | 1,654,946 | +0.23(+0.58%) |
Dec 14, 2021 | 40.12 | 40.93 | 40.03 | 40.32 | 2,530,208 | +0.27(+0.67%) |
Dec 13, 2021 | 40.68 | 40.72 | 39.87 | 40.05 | 1,754,538 | -0.56(-1.38%) |
Dec 10, 2021 | 41.45 | 41.45 | 40.33 | 40.61 | 1,930,197 | -0.39(-0.95%) |
Dec 09, 2021 | 41.47 | 41.53 | 40.85 | 41.00 | 2,394,733 | -0.50(-1.21%) |
Dec 08, 2021 | 42.19 | 42.74 | 41.04 | 41.50 | 3,236,923 | -0.57(-1.35%) |
Dec 07, 2021 | 42.70 | 42.82 | 41.95 | 42.07 | 2,681,335 | -0.27(-0.64%) |
Dec 06, 2021 | 42.35 | 43.44 | 42.15 | 42.34 | 3,239,934 | +0.67(+1.61%) |
Dec 03, 2021 | 41.76 | 42.96 | 41.46 | 41.67 | 2,679,449 | -0.20(-0.47%) |
Dec 02, 2021 | 40.98 | 42.15 | 40.76 | 41.87 | 2,235,321 | +1.35(+3.33%) |
Dec 01, 2021 | 41.45 | 42.36 | 40.50 | 40.52 | 4,030,652 | +0.12(+0.30%) |
Nov 30, 2021 | 42.25 | 42.27 | 40.32 | 40.40 | 4,792,200 | -2.54(-5.92%) |
Nov 29, 2021 | 43.70 | 43.85 | 42.74 | 42.94 | 1,613,003 | -0.20(-0.47%) |
Nov 26, 2021 | 42.15 | 43.29 | 41.41 | 43.14 | 1,625,489 | -0.47(-1.07%) |
Nov 24, 2021 | 44.41 | 44.60 | 43.56 | 43.61 | 1,331,266 | -1.07(-2.40%) |
Nov 23, 2021 | 45.04 | 45.37 | 44.53 | 44.68 | 1,392,672 | -0.14(-0.31%) |
Nov 22, 2021 | 43.71 | 45.15 | 43.59 | 44.82 | 1,437,129 | +1.28(+2.93%) |
Nov 19, 2021 | 44.08 | 44.20 | 43.36 | 43.54 | 2,005,234 | -1.15(-2.56%) |
Nov 18, 2021 | 45.72 | 44.92 | 44.67 | 44.69 | 1,376,485 | -0.94(-2.06%) |
Nov 17, 2021 | 45.49 | 46.00 | 45.21 | 45.63 | 2,036,054 | -0.17(-0.37%) |
Nov 16, 2021 | 45.88 | 46.54 | 45.67 | 45.79 | 1,538,852 | +0.06(+0.12%) |
Nov 15, 2021 | 45.71 | 46.07 | 45.07 | 45.74 | 1,945,934 | +0.12(+0.27%) |
Nov 12, 2021 | 46.20 | 46.40 | 45.58 | 45.62 | 1,308,041 | -0.64(-1.39%) |
Nov 11, 2021 | 45.66 | 46.49 | 45.40 | 46.26 | 1,466,541 | +0.61(+1.35%) |
Nov 10, 2021 | 44.74 | 45.65 | 2,360,511 | +0.57(+1.26%) | ||
Nov 09, 2021 | 44.59 | 45.97 | 44.48 | 45.08 | 2,769,125 | -0.42(-0.92%) |
Nov 08, 2021 | 45.40 | 46.14 | 45.18 | 45.50 | 2,851,236 | +0.33(+0.74%) |
Nov 05, 2021 | 44.89 | 46.18 | 44.74 | 45.16 | 2,124,841 | +0.73(+1.65%) |
Nov 04, 2021 | 44.61 | 45.21 | 44.19 | 44.43 | 1,350,930 | -0.42(-0.93%) |
Nov 03, 2021 | 43.61 | 45.25 | 43.61 | 44.85 | 3,760,152 | +1.19(+2.72%) |
Nov 02, 2021 | 44.50 | 44.56 | 43.49 | 43.66 | 1,863,050 | -0.60(-1.36%) |
Nov 01, 2021 | 43.11 | 44.74 | 43.82 | 44.26 | 2,056,605 | -0.29(-0.64%) |
Oct 29, 2021 | 45.29 | 45.74 | 44.45 | 44.55 | 2,174,443 | -0.78(-1.72%) |
Oct 28, 2021 | 44.68 | 45.40 | 44.32 | 45.33 | 2,411,167 | +1.15(+2.60%) |
Oct 27, 2021 | 45.06 | 45.18 | 43.66 | 44.18 | 2,425,775 | -1.18(-2.59%) |
Oct 26, 2021 | 45.19 | 45.36 | 2,002,096 | +0.37(+0.82%) | ||
Oct 25, 2021 | 45.02 | 45.60 | 44.70 | 44.99 | 1,932,559 | -0.02(-0.04%) |
Oct 22, 2021 | 45.32 | 45.82 | 44.89 | 45.01 | 1,476,819 | +0.01(+0.02%) |
Oct 21, 2021 | 45.16 | 45.49 | 44.57 | 45.00 | 1,039,633 | -0.36(-0.80%) |
Oct 20, 2021 | 44.47 | 45.46 | 44.38 | 45.36 | 1,497,687 | +0.71(+1.60%) |
Oct 19, 2021 | 44.12 | 44.68 | 43.95 | 44.64 | 1,953,243 | +0.41(+0.92%) |
Oct 18, 2021 | 43.37 | 44.70 | 43.01 | 44.24 | 2,900,868 | +1.10(+2.56%) |
Oct 15, 2021 | 45.84 | 45.84 | 43.09 | 43.13 | 3,949,998 | -2.55(-5.58%) |
Oct 14, 2021 | 46.47 | 46.59 | 45.54 | 45.68 | 2,993,958 | -0.50(-1.08%) |
Oct 13, 2021 | 47.53 | 47.64 | 45.03 | 46.18 | 2,029,902 | -1.28(-2.69%) |
Oct 12, 2021 | 47.28 | 48.16 | 47.16 | 47.46 | 1,466,865 | +0.04(+0.08%) |
Oct 11, 2021 | 46.70 | 47.88 | 46.62 | 47.42 | 1,199,632 | +0.85(+1.83%) |
Oct 08, 2021 | 47.13 | 47.39 | 46.51 | 46.57 | 1,078,721 | -0.59(-1.26%) |
Oct 07, 2021 | 47.39 | 47.84 | 47.07 | 47.16 | 1,296,142 | +0.31(+0.65%) |
Oct 06, 2021 | 47.41 | 47.81 | 45.90 | 46.86 | 1,739,224 | -0.96(-2.01%) |
Oct 05, 2021 | 47.54 | 48.13 | 46.96 | 47.82 | 996,067 | +0.33(+0.70%) |
Oct 04, 2021 | 47.08 | 47.91 | 46.77 | 47.49 | 2,043,658 | +0.31(+0.67%) |