Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.00 | 40.22 | 40.00 | 40.07 | 2,447,621 | +0.00(+0.00%) |
Dec 30, 2021 | 40.18 | 40.32 | 40.04 | 40.07 | 2,162,049 | -0.04(-0.10%) |
Dec 29, 2021 | 40.02 | 40.19 | 39.98 | 40.11 | 1,771,095 | +0.10(+0.24%) |
Dec 28, 2021 | 39.89 | 40.12 | 39.84 | 40.02 | 1,351,217 | +0.11(+0.29%) |
Dec 27, 2021 | 39.58 | 39.90 | 39.49 | 39.90 | 983,005 | +0.40(+1.01%) |
Dec 23, 2021 | 39.42 | 39.62 | 39.38 | 39.50 | 1,366,785 | +0.22(+0.56%) |
Dec 22, 2021 | 39.01 | 39.29 | 38.92 | 39.28 | 1,482,518 | +0.25(+0.64%) |
Dec 21, 2021 | 38.71 | 39.09 | 38.71 | 39.03 | 1,847,311 | +0.58(+1.51%) |
Dec 20, 2021 | 38.41 | 38.49 | 38.12 | 38.45 | 3,213,499 | -0.40(-1.02%) |
Dec 17, 2021 | 39.24 | 39.24 | 38.79 | 38.85 | 3,727,698 | -0.53(-1.35%) |
Dec 16, 2021 | 39.37 | 39.65 | 39.27 | 39.38 | 4,522,363 | +0.26(+0.65%) |
Dec 15, 2021 | 38.85 | 39.16 | 38.62 | 39.12 | 4,594,878 | +0.31(+0.81%) |
Dec 14, 2021 | 38.70 | 39.04 | 38.70 | 38.81 | 2,312,918 | -0.04(-0.10%) |
Dec 13, 2021 | 38.99 | 39.03 | 38.72 | 38.85 | 1,394,525 | -0.20(-0.51%) |
Dec 10, 2021 | 38.96 | 39.08 | 38.78 | 39.05 | 1,900,630 | +0.28(+0.73%) |
Dec 09, 2021 | 38.74 | 38.92 | 38.64 | 38.76 | 1,088,066 | -0.11(-0.29%) |
Dec 08, 2021 | 38.91 | 39.01 | 38.73 | 38.88 | 1,645,293 | -0.02(-0.05%) |
Dec 07, 2021 | 38.71 | 39.04 | 38.71 | 38.89 | 2,343,867 | +0.50(+1.31%) |
Dec 06, 2021 | 38.22 | 38.66 | 38.15 | 38.39 | 3,880,848 | +0.53(+1.40%) |
Dec 03, 2021 | 38.07 | 38.16 | 37.54 | 37.86 | 4,414,111 | -0.07(-0.18%) |
Dec 02, 2021 | 37.29 | 38.10 | 37.21 | 37.93 | 4,442,640 | +0.82(+2.20%) |
Dec 01, 2021 | 37.91 | 38.23 | 37.09 | 37.11 | 6,455,082 | -0.29(-0.79%) |
Nov 30, 2021 | 38.00 | 38.06 | 37.40 | 37.41 | 4,438,507 | -0.90(-2.35%) |
Nov 29, 2021 | 38.57 | 38.58 | 38.14 | 38.31 | 2,945,851 | +0.10(+0.27%) |
Nov 26, 2021 | 38.28 | 38.34 | 37.96 | 38.20 | 2,149,482 | -0.90(-2.30%) |
Nov 24, 2021 | 38.97 | 39.13 | 38.97 | 39.10 | 1,369,152 | +0.01(+0.02%) |
Nov 23, 2021 | 38.86 | 39.13 | 38.81 | 39.09 | 2,150,369 | +0.29(+0.76%) |
Nov 22, 2021 | 38.70 | 39.08 | 38.65 | 38.80 | 2,107,736 | +0.25(+0.64%) |
Nov 19, 2021 | 38.79 | 38.79 | 38.53 | 38.55 | 1,899,476 | -0.37(-0.95%) |
Nov 18, 2021 | 39.08 | 38.94 | 38.89 | 38.92 | 1,920,600 | -0.15(-0.39%) |
Nov 17, 2021 | 39.21 | 39.21 | 38.98 | 39.08 | 2,136,606 | -0.18(-0.46%) |
Nov 16, 2021 | 39.33 | 39.43 | 39.23 | 39.26 | 1,057,446 | -0.06(-0.14%) |
Nov 15, 2021 | 39.39 | 39.40 | 39.25 | 39.31 | 1,915,423 | +0.05(+0.12%) |
Nov 12, 2021 | 39.29 | 39.32 | 39.12 | 39.26 | 1,580,793 | +0.09(+0.22%) |
Nov 11, 2021 | 39.24 | 39.24 | 39.13 | 39.18 | 1,985,270 | -0.05(-0.12%) |
Nov 10, 2021 | 39.29 | 39.23 | 2,037,540 | -0.10(-0.27%) | ||
Nov 09, 2021 | 39.36 | 39.39 | 39.17 | 39.33 | 1,747,552 | -0.06(-0.14%) |
Nov 08, 2021 | 39.51 | 39.56 | 39.29 | 39.39 | 1,639,898 | +0.06(+0.14%) |
Nov 05, 2021 | 39.29 | 39.49 | 39.20 | 39.33 | 2,037,490 | +0.30(+0.78%) |
Nov 04, 2021 | 39.24 | 39.24 | 38.84 | 39.03 | 6,562,119 | -0.17(-0.44%) |
Nov 03, 2021 | 38.89 | 39.22 | 38.88 | 39.20 | 2,030,811 | +0.19(+0.49%) |
Nov 02, 2021 | 38.97 | 39.06 | 38.83 | 39.01 | 1,244,188 | +0.11(+0.29%) |
Nov 01, 2021 | 38.85 | 38.85 | 38.73 | 38.89 | 4,142,790 | +0.22(+0.56%) |
Oct 29, 2021 | 38.71 | 38.83 | 38.59 | 38.68 | 2,092,037 | -0.11(-0.29%) |
Oct 28, 2021 | 38.58 | 38.79 | 38.58 | 38.79 | 1,346,986 | +0.29(+0.76%) |
Oct 27, 2021 | 39.00 | 39.00 | 38.50 | 38.50 | 1,885,944 | -0.55(-1.41%) |
Oct 26, 2021 | 39.11 | 39.05 | 1,874,638 | -0.01(-0.02%) | ||
Oct 25, 2021 | 39.05 | 39.11 | 38.91 | 39.06 | 1,796,073 | +0.09(+0.24%) |
Oct 22, 2021 | 38.88 | 39.04 | 38.78 | 38.96 | 2,175,062 | +0.10(+0.27%) |
Oct 21, 2021 | 38.87 | 38.91 | 38.70 | 38.86 | 1,155,247 | -0.08(-0.19%) |
Oct 20, 2021 | 38.61 | 38.93 | 38.56 | 38.93 | 1,907,879 | +0.34(+0.88%) |
Oct 19, 2021 | 38.45 | 38.59 | 38.34 | 38.59 | 1,245,293 | +0.29(+0.77%) |
Oct 18, 2021 | 38.26 | 38.44 | 38.11 | 38.30 | 1,936,042 | -0.12(-0.32%) |
Oct 15, 2021 | 38.39 | 38.55 | 38.34 | 38.42 | 1,496,967 | +0.28(+0.72%) |
Oct 14, 2021 | 37.87 | 38.16 | 37.79 | 38.15 | 1,567,916 | +0.57(+1.51%) |
Oct 13, 2021 | 37.56 | 37.64 | 37.19 | 37.58 | 3,340,071 | +0.00(+0.00%) |
Oct 12, 2021 | 37.67 | 37.78 | 37.49 | 37.58 | 2,479,402 | -0.09(-0.23%) |
Oct 11, 2021 | 38.01 | 38.16 | 37.65 | 37.66 | 2,178,163 | -0.30(-0.80%) |
Oct 08, 2021 | 38.00 | 38.08 | 37.89 | 37.97 | 1,922,692 | +0.02(+0.05%) |
Oct 07, 2021 | 37.90 | 38.20 | 37.90 | 37.95 | 2,923,827 | +0.30(+0.81%) |
Oct 06, 2021 | 37.33 | 37.66 | 37.06 | 37.64 | 5,375,999 | +0.05(+0.13%) |
Oct 05, 2021 | 37.46 | 37.82 | 37.34 | 37.60 | 2,642,896 | +0.26(+0.69%) |
Oct 04, 2021 | 37.46 | 37.76 | 37.18 | 37.34 | 2,949,432 | -0.17(-0.46%) |