Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.29 | 42.34 | 42.29 | 42.31 | 2,002 | -0.04(-0.08%) |
Dec 30, 2021 | 42.17 | 42.35 | 42.17 | 42.34 | 7,450 | +0.20(+0.47%) |
Dec 29, 2021 | 42.17 | 42.17 | 42.12 | 42.14 | 45,331 | -0.05(-0.11%) |
Dec 28, 2021 | 42.20 | 42.20 | 42.16 | 42.19 | 5,423 | +0.05(+0.11%) |
Dec 27, 2021 | 42.06 | 42.14 | 42.06 | 42.14 | 4,999 | +0.04(+0.10%) |
Dec 23, 2021 | 42.10 | 42.12 | 42.06 | 42.10 | 10,141 | +0.09(+0.21%) |
Dec 22, 2021 | 41.93 | 42.01 | 41.92 | 42.01 | 4,282 | +0.09(+0.21%) |
Dec 21, 2021 | 41.80 | 41.92 | 41.79 | 41.92 | 7,564 | +0.02(+0.04%) |
Dec 20, 2021 | 41.83 | 41.96 | 41.72 | 41.91 | 29,684 | -0.14(-0.33%) |
Dec 17, 2021 | 42.06 | 42.08 | 42.04 | 42.05 | 11,059 | -0.14(-0.33%) |
Dec 16, 2021 | 42.22 | 42.23 | 42.16 | 42.19 | 21,419 | +0.06(+0.14%) |
Dec 15, 2021 | 42.03 | 42.13 | 41.98 | 42.13 | 14,630 | -0.15(-0.35%) |
Dec 14, 2021 | 42.29 | 42.29 | 42.16 | 42.27 | 32,230 | -0.11(-0.26%) |
Dec 13, 2021 | 42.26 | 42.40 | 42.26 | 42.38 | 3,220 | +0.17(+0.41%) |
Dec 10, 2021 | 42.32 | 42.32 | 42.19 | 42.21 | 37,037 | -0.04(-0.10%) |
Dec 09, 2021 | 42.29 | 42.32 | 42.25 | 42.25 | 16,278 | -0.04(-0.09%) |
Dec 08, 2021 | 42.33 | 42.34 | 42.23 | 42.29 | 26,406 | -0.01(-0.02%) |
Dec 07, 2021 | 42.21 | 42.31 | 42.21 | 42.30 | 46,154 | +0.24(+0.58%) |
Dec 06, 2021 | 42.10 | 42.12 | 42.04 | 42.06 | 7,896 | +0.01(+0.02%) |
Dec 03, 2021 | 41.96 | 42.12 | 41.93 | 42.05 | 2,960 | +0.07(+0.17%) |
Dec 02, 2021 | 41.80 | 41.98 | 41.79 | 41.98 | 8,549 | +0.22(+0.52%) |
Dec 01, 2021 | 41.67 | 41.80 | 41.66 | 41.76 | 4,947 | +0.28(+0.68%) |
Nov 30, 2021 | 41.46 | 41.56 | 41.46 | 41.48 | 248,900 | +0.02(+0.05%) |
Nov 29, 2021 | 41.29 | 41.45 | 41.29 | 41.45 | 20,383 | +0.35(+0.85%) |
Nov 26, 2021 | 41.16 | 41.22 | 41.10 | 41.10 | 1,593 | -0.52(-1.26%) |
Nov 24, 2021 | 41.55 | 41.63 | 41.55 | 41.63 | 2,951 | +0.12(+0.28%) |
Nov 23, 2021 | 41.56 | 41.61 | 41.50 | 41.51 | 7,787 | -0.29(-0.69%) |
Nov 22, 2021 | 42.09 | 42.09 | 41.80 | 41.80 | 3,348 | -0.39(-0.92%) |
Nov 19, 2021 | 42.25 | 42.25 | 42.19 | 42.19 | 1,487 | -0.04(-0.09%) |
Nov 18, 2021 | 42.14 | 42.23 | 42.20 | 42.23 | 13,263 | +0.09(+0.21%) |
Nov 17, 2021 | 42.08 | 42.14 | 42.04 | 42.14 | 7,000 | +0.05(+0.12%) |
Nov 16, 2021 | 42.20 | 42.20 | 42.09 | 42.09 | 2,132 | -0.08(-0.19%) |
Nov 15, 2021 | 42.28 | 42.28 | 42.17 | 42.17 | 5,602 | -0.14(-0.32%) |
Nov 12, 2021 | 42.34 | 42.34 | 42.29 | 42.31 | 2,169 | +0.05(+0.12%) |
Nov 11, 2021 | 42.39 | 42.39 | 42.26 | 42.26 | 1,454 | -0.04(-0.09%) |
Nov 10, 2021 | 42.70 | 42.30 | 42.30 | 0 | -0.53(-1.23%) | |
Nov 09, 2021 | 42.85 | 42.87 | 42.82 | 42.82 | 4,688 | +0.03(+0.07%) |
Nov 08, 2021 | 42.79 | 42.81 | 42.79 | 42.79 | 3,438 | -0.01(-0.01%) |
Nov 05, 2021 | 42.60 | 42.80 | 42.60 | 42.80 | 883 | +0.34(+0.79%) |
Nov 04, 2021 | 42.33 | 42.46 | 42.33 | 42.46 | 1,962 | +0.27(+0.64%) |
Nov 03, 2021 | 42.28 | 42.28 | 42.13 | 42.19 | 17,943 | -0.09(-0.22%) |
Nov 02, 2021 | 42.25 | 42.28 | 42.25 | 42.28 | 4,809 | +0.04(+0.10%) |
Nov 01, 2021 | 42.23 | 42.25 | 42.20 | 42.24 | 14,440 | -0.06(-0.14%) |
Oct 29, 2021 | 42.29 | 42.38 | 42.29 | 42.30 | 10,002 | -0.12(-0.27%) |
Oct 28, 2021 | 42.41 | 42.47 | 42.41 | 42.42 | 224,440 | -0.06(-0.14%) |
Oct 27, 2021 | 42.41 | 42.58 | 42.41 | 42.48 | 30,155 | +0.22(+0.52%) |
Oct 26, 2021 | 42.24 | 42.26 | 42.26 | 10,787 | +0.19(+0.46%) | |
Oct 25, 2021 | 42.10 | 42.13 | 42.06 | 42.07 | 33,588 | -0.05(-0.13%) |
Oct 22, 2021 | 42.03 | 42.12 | 42.00 | 42.12 | 91,900 | +0.13(+0.30%) |
Oct 21, 2021 | 42.09 | 42.09 | 41.99 | 41.99 | 22,976 | -0.18(-0.42%) |
Oct 20, 2021 | 42.09 | 42.20 | 42.09 | 42.17 | 51,840 | +0.01(+0.03%) |
Oct 19, 2021 | 42.20 | 42.22 | 42.16 | 42.16 | 47,015 | +0.00(+0.01%) |
Oct 18, 2021 | 42.08 | 42.16 | 42.08 | 42.15 | 2,370 | -0.11(-0.27%) |
Oct 15, 2021 | 42.27 | 42.27 | 42.22 | 42.27 | 129,441 | -0.08(-0.20%) |
Oct 14, 2021 | 42.27 | 42.35 | 42.27 | 42.35 | 11,165 | +0.19(+0.44%) |
Oct 13, 2021 | 42.00 | 42.16 | 42.00 | 42.16 | 36,375 | +0.26(+0.62%) |
Oct 12, 2021 | 41.83 | 41.91 | 41.83 | 41.91 | 28,651 | +0.12(+0.30%) |
Oct 11, 2021 | 41.83 | 41.85 | 41.78 | 41.78 | 4,192 | -0.11(-0.26%) |
Oct 08, 2021 | 41.92 | 41.92 | 41.88 | 41.89 | 3,427 | -0.12(-0.28%) |
Oct 07, 2021 | 42.02 | 42.07 | 42.01 | 42.01 | 18,275 | +0.11(+0.26%) |
Oct 06, 2021 | 41.88 | 41.90 | 41.87 | 41.90 | 2,012 | -0.10(-0.25%) |
Oct 05, 2021 | 41.95 | 42.01 | 41.95 | 42.01 | 5,118 | +0.09(+0.21%) |
Oct 04, 2021 | 41.95 | 42.05 | 41.92 | 41.92 | 7,469 | -0.17(-0.39%) |