Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.27 | 40.31 | 40.23 | 40.23 | 197,472 | -0.05(-0.12%) |
Dec 30, 2021 | 40.33 | 40.33 | 40.24 | 40.28 | 153,243 | +0.00(+0.00%) |
Dec 29, 2021 | 40.35 | 40.35 | 40.27 | 40.28 | 75,853 | -0.04(-0.10%) |
Dec 28, 2021 | 40.42 | 40.42 | 40.28 | 40.32 | 244,195 | -0.05(-0.12%) |
Dec 27, 2021 | 40.39 | 40.42 | 40.35 | 40.37 | 1,181,298 | +0.01(+0.03%) |
Dec 23, 2021 | 40.29 | 40.38 | 40.27 | 40.35 | 391,228 | +0.12(+0.30%) |
Dec 22, 2021 | 40.15 | 40.26 | 40.13 | 40.24 | 134,144 | +0.08(+0.20%) |
Dec 21, 2021 | 40.05 | 40.15 | 39.99 | 40.15 | 179,222 | +0.20(+0.49%) |
Dec 20, 2021 | 39.86 | 39.96 | 39.80 | 39.96 | 316,280 | -0.03(-0.08%) |
Dec 17, 2021 | 39.99 | 40.03 | 39.87 | 39.99 | 106,536 | -0.01(-0.03%) |
Dec 16, 2021 | 40.10 | 40.11 | 39.97 | 40.00 | 64,877 | -0.11(-0.28%) |
Dec 15, 2021 | 39.91 | 40.12 | 39.86 | 40.11 | 187,293 | +0.20(+0.51%) |
Dec 14, 2021 | 39.92 | 39.94 | 39.77 | 39.91 | 92,341 | -0.06(-0.16%) |
Dec 13, 2021 | 39.99 | 40.02 | 39.94 | 39.98 | 138,798 | -0.01(-0.02%) |
Dec 10, 2021 | 39.97 | 39.98 | 39.89 | 39.98 | 275,623 | +0.13(+0.33%) |
Dec 09, 2021 | 40.00 | 40.02 | 39.82 | 39.85 | 70,444 | -0.21(-0.53%) |
Dec 08, 2021 | 40.05 | 40.07 | 39.98 | 40.07 | 115,618 | +0.03(+0.08%) |
Dec 07, 2021 | 39.99 | 40.14 | 39.96 | 40.03 | 633,801 | +0.20(+0.51%) |
Dec 06, 2021 | 39.65 | 39.90 | 39.65 | 39.83 | 141,609 | +0.20(+0.52%) |
Dec 03, 2021 | 39.66 | 39.66 | 39.51 | 39.63 | 46,302 | +0.01(+0.03%) |
Dec 02, 2021 | 39.35 | 39.64 | 39.35 | 39.62 | 27,255 | +0.28(+0.71%) |
Dec 01, 2021 | 39.54 | 39.63 | 39.33 | 39.34 | 62,912 | +0.05(+0.11%) |
Nov 30, 2021 | 39.42 | 39.51 | 39.25 | 39.29 | 19,033 | -0.23(-0.59%) |
Nov 29, 2021 | 39.45 | 39.60 | 39.41 | 39.52 | 128,788 | +0.21(+0.53%) |
Nov 26, 2021 | 39.31 | 39.31 | 39.16 | 39.31 | 70,505 | -0.26(-0.65%) |
Nov 24, 2021 | 39.50 | 39.60 | 39.38 | 39.57 | 131,485 | +0.01(+0.02%) |
Nov 23, 2021 | 39.63 | 39.63 | 39.49 | 39.57 | 74,246 | -0.09(-0.22%) |
Nov 22, 2021 | 39.80 | 39.85 | 39.63 | 39.65 | 152,758 | -0.15(-0.39%) |
Nov 19, 2021 | 39.82 | 39.88 | 39.78 | 39.81 | 61,559 | -0.06(-0.14%) |
Nov 18, 2021 | 39.96 | 39.96 | 39.86 | 39.86 | 103,913 | -0.06(-0.16%) |
Nov 17, 2021 | 39.98 | 39.98 | 39.91 | 39.93 | 96,966 | -0.06(-0.14%) |
Nov 16, 2021 | 39.94 | 40.00 | 39.94 | 39.98 | 36,615 | +0.02(+0.06%) |
Nov 15, 2021 | 39.97 | 39.99 | 39.89 | 39.96 | 88,339 | -0.05(-0.12%) |
Nov 12, 2021 | 40.03 | 40.07 | 40.00 | 40.01 | 182,433 | -0.01(-0.02%) |
Nov 11, 2021 | 40.06 | 40.06 | 40.01 | 40.02 | 74,155 | +0.01(+0.02%) |
Nov 10, 2021 | 40.21 | 40.01 | 40.01 | 143,071 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.19 | 40.26 | 40.14 | 40.19 | 112,811 | +0.00(+0.00%) |
Nov 08, 2021 | 40.31 | 40.31 | 40.16 | 40.19 | 135,446 | -0.03(-0.08%) |
Nov 05, 2021 | 40.18 | 40.24 | 40.12 | 40.23 | 73,355 | +0.17(+0.42%) |
Nov 04, 2021 | 39.97 | 40.09 | 39.97 | 40.06 | 143,790 | +0.14(+0.34%) |
Nov 03, 2021 | 39.85 | 39.98 | 39.83 | 39.92 | 71,319 | +0.04(+0.09%) |
Nov 02, 2021 | 39.74 | 39.91 | 39.74 | 39.88 | 78,489 | +0.08(+0.19%) |
Nov 01, 2021 | 39.84 | 40.07 | 39.80 | 39.81 | 61,091 | -0.09(-0.22%) |
Oct 29, 2021 | 39.91 | 39.92 | 39.86 | 39.89 | 73,809 | -0.04(-0.10%) |
Oct 28, 2021 | 39.85 | 39.94 | 39.85 | 39.93 | 86,980 | +0.09(+0.22%) |
Oct 27, 2021 | 39.92 | 39.91 | 39.84 | 39.85 | 67,956 | -0.04(-0.10%) |
Oct 26, 2021 | 39.88 | 39.89 | 60,518 | +0.04(+0.10%) | ||
Oct 25, 2021 | 39.83 | 39.89 | 39.81 | 39.85 | 259,027 | +0.02(+0.05%) |
Oct 22, 2021 | 39.89 | 39.90 | 39.82 | 39.83 | 118,870 | -0.08(-0.19%) |
Oct 21, 2021 | 39.99 | 40.00 | 39.87 | 39.90 | 44,770 | -0.09(-0.22%) |
Oct 20, 2021 | 39.98 | 39.99 | 39.96 | 39.99 | 90,282 | +0.02(+0.05%) |
Oct 19, 2021 | 39.92 | 39.97 | 39.92 | 39.97 | 124,832 | +0.08(+0.20%) |
Oct 18, 2021 | 39.86 | 39.96 | 39.82 | 39.89 | 66,696 | -0.07(-0.18%) |
Oct 15, 2021 | 40.06 | 40.06 | 39.94 | 39.97 | 29,238 | -0.02(-0.06%) |
Oct 14, 2021 | 39.90 | 40.00 | 39.90 | 39.99 | 42,390 | +0.22(+0.55%) |
Oct 13, 2021 | 39.73 | 39.78 | 39.68 | 39.77 | 407,809 | +0.06(+0.16%) |
Oct 12, 2021 | 39.67 | 39.75 | 39.65 | 39.71 | 15,169 | +0.13(+0.33%) |
Oct 11, 2021 | 39.69 | 39.77 | 39.58 | 39.58 | 37,291 | -0.15(-0.38%) |
Oct 08, 2021 | 39.77 | 39.81 | 39.73 | 39.73 | 231,495 | -0.10(-0.24%) |
Oct 07, 2021 | 39.89 | 39.94 | 39.81 | 39.83 | 56,833 | +0.01(+0.03%) |
Oct 06, 2021 | 39.77 | 39.85 | 39.69 | 39.82 | 31,415 | -0.02(-0.05%) |
Oct 05, 2021 | 39.89 | 39.91 | 39.79 | 39.84 | 38,518 | -0.01(-0.02%) |
Oct 04, 2021 | 39.94 | 39.94 | 39.77 | 39.85 | 50,756 | -0.11(-0.28%) |