Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.21 | 41.32 | 41.08 | 41.18 | 16,634 | +0.10(+0.23%) |
Dec 30, 2021 | 41.35 | 41.45 | 41.08 | 41.08 | 47,570 | -0.16(-0.38%) |
Dec 29, 2021 | 41.16 | 41.28 | 40.93 | 41.24 | 44,311 | +0.15(+0.35%) |
Dec 28, 2021 | 41.58 | 41.58 | 41.01 | 41.09 | 11,630 | -0.27(-0.65%) |
Dec 27, 2021 | 40.78 | 41.39 | 40.78 | 41.36 | 11,858 | +0.60(+1.46%) |
Dec 23, 2021 | 40.60 | 40.86 | 40.52 | 40.76 | 20,579 | +0.33(+0.81%) |
Dec 22, 2021 | 39.98 | 40.44 | 39.97 | 40.43 | 11,781 | +0.48(+1.20%) |
Dec 21, 2021 | 39.40 | 39.98 | 39.38 | 39.95 | 7,641 | +0.90(+2.30%) |
Dec 20, 2021 | 38.99 | 39.05 | 38.69 | 39.05 | 14,776 | -0.47(-1.19%) |
Dec 17, 2021 | 39.24 | 39.93 | 39.20 | 39.52 | 14,874 | -0.15(-0.37%) |
Dec 16, 2021 | 40.20 | 40.32 | 39.49 | 39.67 | 18,019 | -0.30(-0.76%) |
Dec 15, 2021 | 39.64 | 40.05 | 39.27 | 39.97 | 94,858 | +0.57(+1.45%) |
Dec 14, 2021 | 39.62 | 39.68 | 39.24 | 39.40 | 32,780 | -0.52(-1.31%) |
Dec 13, 2021 | 40.61 | 40.61 | 39.92 | 39.93 | 14,220 | -0.74(-1.83%) |
Dec 10, 2021 | 40.73 | 40.73 | 40.20 | 40.67 | 18,686 | +0.14(+0.34%) |
Dec 09, 2021 | 41.33 | 41.33 | 40.53 | 40.53 | 10,589 | -0.78(-1.88%) |
Dec 08, 2021 | 41.19 | 41.31 | 40.92 | 41.31 | 23,260 | +0.23(+0.56%) |
Dec 07, 2021 | 40.77 | 41.25 | 40.76 | 41.08 | 10,954 | +1.07(+2.68%) |
Dec 06, 2021 | 39.64 | 40.20 | 39.05 | 40.01 | 26,974 | +0.52(+1.32%) |
Dec 03, 2021 | 40.49 | 40.49 | 39.18 | 39.49 | 15,945 | -0.84(-2.09%) |
Dec 02, 2021 | 39.66 | 40.52 | 39.66 | 40.33 | 28,549 | +0.47(+1.18%) |
Dec 01, 2021 | 41.04 | 41.30 | 39.83 | 39.86 | 18,148 | -0.74(-1.83%) |
Nov 30, 2021 | 41.38 | 41.50 | 40.49 | 40.60 | 12,817 | -1.12(-2.69%) |
Nov 29, 2021 | 41.70 | 41.80 | 41.49 | 41.72 | 30,309 | +0.34(+0.82%) |
Nov 26, 2021 | 41.29 | 41.68 | 40.96 | 41.39 | 30,348 | -0.70(-1.65%) |
Nov 24, 2021 | 41.69 | 42.22 | 41.60 | 42.08 | 20,993 | -0.03(-0.07%) |
Nov 23, 2021 | 42.10 | 42.31 | 41.54 | 42.11 | 16,203 | -0.22(-0.53%) |
Nov 22, 2021 | 42.61 | 42.94 | 42.26 | 42.33 | 16,967 | -0.27(-0.63%) |
Nov 19, 2021 | 42.61 | 42.87 | 42.57 | 42.60 | 17,297 | -0.27(-0.64%) |
Nov 18, 2021 | 42.90 | 42.87 | 42.78 | 42.87 | 11,876 | -0.00(-0.01%) |
Nov 17, 2021 | 43.22 | 43.22 | 42.84 | 42.88 | 7,816 | -0.40(-0.93%) |
Nov 16, 2021 | 42.95 | 43.30 | 42.84 | 43.28 | 21,703 | +0.23(+0.54%) |
Nov 15, 2021 | 43.17 | 43.17 | 42.70 | 43.05 | 35,834 | -0.01(-0.02%) |
Nov 12, 2021 | 42.81 | 43.06 | 42.64 | 43.06 | 27,151 | +0.39(+0.91%) |
Nov 11, 2021 | 42.55 | 42.74 | 42.55 | 42.67 | 24,854 | +0.31(+0.73%) |
Nov 10, 2021 | 42.92 | 42.36 | 17,373 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.16 | 43.22 | 42.88 | 43.16 | 10,691 | -0.00(-0.01%) |
Nov 08, 2021 | 43.11 | 43.25 | 43.02 | 43.16 | 30,118 | +0.14(+0.32%) |
Nov 05, 2021 | 43.15 | 43.22 | 42.85 | 43.03 | 10,828 | +0.12(+0.28%) |
Nov 04, 2021 | 42.92 | 43.09 | 42.77 | 42.90 | 13,324 | +0.09(+0.20%) |
Nov 03, 2021 | 42.32 | 42.88 | 42.30 | 42.82 | 10,060 | +0.44(+1.04%) |
Nov 02, 2021 | 42.25 | 42.39 | 42.03 | 42.38 | 6,503 | +0.28(+0.66%) |
Nov 01, 2021 | 41.88 | 42.21 | 41.72 | 42.10 | 19,621 | +0.25(+0.60%) |
Oct 29, 2021 | 41.64 | 41.92 | 41.58 | 41.85 | 7,662 | +0.08(+0.19%) |
Oct 28, 2021 | 41.50 | 41.77 | 41.42 | 41.77 | 6,418 | +0.42(+1.02%) |
Oct 27, 2021 | 41.71 | 41.78 | 41.35 | 41.35 | 9,471 | -0.39(-0.94%) |
Oct 26, 2021 | 41.97 | 41.74 | 17,715 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.63 | 41.95 | 41.59 | 41.83 | 10,903 | +0.17(+0.42%) |
Oct 22, 2021 | 41.82 | 41.91 | 41.55 | 41.66 | 8,725 | -0.28(-0.66%) |
Oct 21, 2021 | 41.67 | 41.97 | 41.67 | 41.94 | 28,401 | +0.23(+0.55%) |
Oct 20, 2021 | 41.54 | 41.78 | 41.52 | 41.71 | 12,186 | +0.17(+0.41%) |
Oct 19, 2021 | 41.55 | 41.82 | 41.44 | 41.54 | 13,822 | -0.19(-0.46%) |
Oct 18, 2021 | 41.23 | 41.73 | 41.22 | 41.73 | 58,530 | +0.49(+1.19%) |
Oct 15, 2021 | 41.48 | 41.57 | 41.24 | 41.24 | 10,690 | +0.01(+0.02%) |
Oct 14, 2021 | 41.17 | 41.35 | 41.00 | 41.23 | 18,601 | +0.52(+1.27%) |
Oct 13, 2021 | 40.56 | 40.77 | 40.52 | 40.72 | 14,896 | +0.28(+0.69%) |
Oct 12, 2021 | 40.61 | 40.61 | 40.40 | 40.44 | 12,193 | -0.08(-0.19%) |
Oct 11, 2021 | 40.56 | 40.88 | 40.48 | 40.52 | 7,065 | -0.04(-0.09%) |
Oct 08, 2021 | 40.76 | 40.94 | 40.52 | 40.55 | 6,088 | -0.10(-0.26%) |
Oct 07, 2021 | 40.23 | 40.92 | 40.23 | 40.66 | 15,908 | +0.76(+1.90%) |
Oct 06, 2021 | 39.37 | 39.94 | 39.25 | 39.90 | 8,386 | +0.03(+0.07%) |
Oct 05, 2021 | 39.49 | 40.13 | 39.49 | 39.87 | 10,543 | +0.42(+1.08%) |
Oct 04, 2021 | 40.11 | 40.11 | 39.30 | 39.44 | 29,876 | -0.94(-2.32%) |