Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.50 | 41.57 | 41.18 | 41.48 | 1,089,625 | +0.14(+0.35%) |
Dec 30, 2021 | 41.03 | 41.52 | 41.03 | 41.33 | 1,363,876 | +0.32(+0.78%) |
Dec 29, 2021 | 40.39 | 41.52 | 40.38 | 41.01 | 1,664,271 | +0.18(+0.45%) |
Dec 28, 2021 | 41.32 | 41.54 | 40.71 | 40.83 | 5,031,577 | -0.50(-1.22%) |
Dec 27, 2021 | 40.89 | 41.42 | 40.81 | 41.33 | 1,061,112 | +0.45(+1.11%) |
Dec 23, 2021 | 40.32 | 41.25 | 40.13 | 40.88 | 1,556,822 | +0.43(+1.05%) |
Dec 22, 2021 | 40.09 | 40.46 | 39.74 | 40.45 | 2,001,792 | +0.33(+0.82%) |
Dec 21, 2021 | 40.01 | 40.42 | 39.75 | 40.12 | 2,236,390 | +0.43(+1.10%) |
Dec 20, 2021 | 39.56 | 39.82 | 38.75 | 39.69 | 2,018,489 | -0.11(-0.27%) |
Dec 17, 2021 | 39.43 | 40.47 | 39.42 | 39.80 | 5,058,267 | +0.34(+0.86%) |
Dec 16, 2021 | 38.39 | 39.64 | 38.32 | 39.46 | 2,934,041 | +1.62(+4.29%) |
Dec 15, 2021 | 38.67 | 38.67 | 36.78 | 37.83 | 3,307,089 | -0.88(-2.27%) |
Dec 14, 2021 | 38.84 | 39.59 | 38.66 | 38.71 | 1,862,205 | -0.83(-2.10%) |
Dec 13, 2021 | 39.57 | 40.42 | 39.37 | 39.54 | 2,466,004 | +0.26(+0.66%) |
Dec 10, 2021 | 39.66 | 39.68 | 39.01 | 39.28 | 2,218,063 | -0.09(-0.22%) |
Dec 09, 2021 | 39.48 | 39.67 | 38.97 | 39.37 | 1,711,418 | -0.58(-1.45%) |
Dec 08, 2021 | 39.63 | 40.14 | 39.55 | 39.95 | 1,724,760 | +0.25(+0.63%) |
Dec 07, 2021 | 39.06 | 39.85 | 39.04 | 39.70 | 1,605,422 | +0.82(+2.11%) |
Dec 06, 2021 | 38.36 | 39.22 | 38.09 | 38.88 | 1,686,345 | +0.38(+0.98%) |
Dec 03, 2021 | 38.72 | 39.02 | 37.92 | 38.50 | 2,727,507 | -0.22(-0.57%) |
Dec 02, 2021 | 39.19 | 39.31 | 38.18 | 38.72 | 2,856,049 | -0.45(-1.16%) |
Dec 01, 2021 | 40.56 | 41.31 | 39.17 | 39.18 | 2,086,561 | -1.18(-2.92%) |
Nov 30, 2021 | 41.23 | 41.93 | 40.29 | 40.36 | 2,433,182 | -0.57(-1.39%) |
Nov 29, 2021 | 40.27 | 41.03 | 40.00 | 40.93 | 2,723,472 | +0.37(+0.91%) |
Nov 26, 2021 | 41.64 | 41.78 | 40.09 | 40.56 | 1,645,163 | -0.69(-1.66%) |
Nov 24, 2021 | 40.90 | 41.34 | 40.68 | 41.24 | 1,495,234 | +0.35(+0.85%) |
Nov 23, 2021 | 41.04 | 41.40 | 40.27 | 40.90 | 2,185,440 | -0.73(-1.76%) |
Nov 22, 2021 | 41.99 | 42.33 | 41.37 | 41.63 | 2,368,691 | -1.06(-2.49%) |
Nov 19, 2021 | 42.60 | 43.13 | 42.60 | 42.69 | 1,738,570 | +0.00(+0.00%) |
Nov 18, 2021 | 43.14 | 42.73 | 42.59 | 42.69 | 1,377,148 | -0.69(-1.60%) |
Nov 17, 2021 | 43.43 | 43.75 | 43.19 | 43.39 | 1,578,647 | +0.42(+0.99%) |
Nov 16, 2021 | 43.53 | 43.95 | 42.95 | 42.96 | 2,134,827 | -0.43(-1.00%) |
Nov 15, 2021 | 42.93 | 43.65 | 42.83 | 43.40 | 2,884,493 | +0.46(+1.08%) |
Nov 12, 2021 | 41.92 | 43.40 | 41.67 | 42.93 | 2,714,679 | +0.95(+2.27%) |
Nov 11, 2021 | 42.22 | 42.36 | 41.64 | 41.98 | 2,053,247 | +0.58(+1.40%) |
Nov 10, 2021 | 41.49 | 41.40 | 2,688,518 | +0.82(+2.02%) | ||
Nov 09, 2021 | 39.81 | 40.67 | 39.55 | 40.59 | 1,996,778 | +0.79(+1.98%) |
Nov 08, 2021 | 39.90 | 40.15 | 39.35 | 39.80 | 2,589,955 | +0.31(+0.78%) |
Nov 05, 2021 | 39.29 | 39.56 | 38.25 | 39.49 | 2,286,845 | +0.69(+1.79%) |
Nov 04, 2021 | 39.19 | 39.79 | 38.62 | 38.79 | 1,974,706 | +0.13(+0.35%) |
Nov 03, 2021 | 37.72 | 38.79 | 37.41 | 38.66 | 1,975,591 | +0.49(+1.29%) |
Nov 02, 2021 | 38.23 | 38.32 | 37.76 | 38.17 | 2,228,011 | -0.21(-0.55%) |
Nov 01, 2021 | 38.91 | 38.49 | 38.30 | 38.38 | 1,946,012 | -0.53(-1.36%) |
Oct 29, 2021 | 38.94 | 39.29 | 38.53 | 38.91 | 2,371,520 | -0.64(-1.61%) |
Oct 28, 2021 | 39.81 | 40.05 | 39.36 | 39.55 | 1,413,382 | -0.19(-0.48%) |
Oct 27, 2021 | 39.51 | 40.11 | 39.35 | 39.74 | 1,419,473 | +0.09(+0.22%) |
Oct 26, 2021 | 39.98 | 39.65 | 1,573,346 | -0.42(-1.06%) | ||
Oct 25, 2021 | 40.31 | 40.59 | 39.97 | 40.07 | 1,520,241 | +0.24(+0.60%) |
Oct 22, 2021 | 40.48 | 41.05 | 39.76 | 39.83 | 1,788,318 | -0.01(-0.02%) |
Oct 21, 2021 | 39.37 | 39.88 | 39.21 | 39.84 | 1,489,844 | +0.19(+0.49%) |
Oct 20, 2021 | 40.17 | 40.21 | 39.39 | 39.65 | 1,813,780 | -0.07(-0.17%) |
Oct 19, 2021 | 40.13 | 40.20 | 39.41 | 39.72 | 1,348,916 | +0.40(+1.03%) |
Oct 18, 2021 | 39.20 | 39.55 | 38.90 | 39.31 | 1,223,278 | -0.17(-0.44%) |
Oct 15, 2021 | 39.01 | 39.97 | 38.77 | 39.49 | 1,615,620 | -0.41(-1.04%) |
Oct 14, 2021 | 38.93 | 39.97 | 38.76 | 39.90 | 2,709,042 | +1.57(+4.09%) |
Oct 13, 2021 | 37.41 | 38.81 | 37.26 | 38.33 | 2,953,567 | +1.28(+3.46%) |
Oct 12, 2021 | 36.68 | 37.46 | 36.42 | 37.05 | 1,860,349 | +0.58(+1.58%) |
Oct 11, 2021 | 36.80 | 36.84 | 36.27 | 36.47 | 1,720,101 | -0.32(-0.86%) |
Oct 08, 2021 | 37.24 | 37.56 | 36.60 | 36.79 | 2,261,328 | +0.39(+1.08%) |
Oct 07, 2021 | 36.09 | 36.72 | 36.05 | 36.40 | 2,030,051 | +0.08(+0.21%) |
Oct 06, 2021 | 35.81 | 36.36 | 35.19 | 36.32 | 2,450,669 | +0.35(+0.96%) |
Oct 05, 2021 | 35.79 | 36.22 | 35.04 | 35.97 | 3,770,637 | -0.01(-0.03%) |
Oct 04, 2021 | 35.63 | 36.28 | 35.61 | 35.98 | 1,682,744 | +0.39(+1.08%) |