Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.97 | 41.50 | 40.97 | 41.19 | 6,169,160 | +0.12(+0.28%) |
Dec 30, 2021 | 40.38 | 41.53 | 40.24 | 41.08 | 7,976,683 | +0.54(+1.33%) |
Dec 29, 2021 | 40.61 | 40.92 | 40.19 | 40.54 | 7,144,130 | -0.12(-0.31%) |
Dec 28, 2021 | 40.01 | 41.14 | 39.83 | 40.66 | 6,901,157 | +0.51(+1.27%) |
Dec 27, 2021 | 39.45 | 40.29 | 39.12 | 40.16 | 7,192,007 | -0.11(-0.26%) |
Dec 23, 2021 | 40.17 | 40.36 | 39.62 | 40.26 | 6,851,114 | +0.72(+1.82%) |
Dec 22, 2021 | 39.28 | 40.00 | 38.91 | 39.54 | 8,956,949 | +0.24(+0.61%) |
Dec 21, 2021 | 38.19 | 39.82 | 38.12 | 39.30 | 13,064,319 | +1.45(+3.84%) |
Dec 20, 2021 | 37.41 | 38.42 | 37.17 | 37.85 | 12,740,720 | -0.29(-0.76%) |
Dec 17, 2021 | 37.96 | 38.93 | 37.58 | 38.14 | 15,821,028 | +0.12(+0.33%) |
Dec 16, 2021 | 39.17 | 39.18 | 37.89 | 38.01 | 13,939,487 | -0.56(-1.45%) |
Dec 15, 2021 | 38.47 | 38.79 | 37.81 | 38.57 | 13,616,604 | -0.12(-0.32%) |
Dec 14, 2021 | 38.80 | 39.64 | 38.54 | 38.69 | 9,983,414 | -0.23(-0.59%) |
Dec 13, 2021 | 39.88 | 40.13 | 38.51 | 38.92 | 13,426,028 | -1.43(-3.55%) |
Dec 10, 2021 | 40.85 | 41.25 | 39.96 | 40.36 | 17,758,108 | -1.58(-3.76%) |
Dec 09, 2021 | 42.41 | 42.66 | 41.70 | 41.93 | 16,401,076 | -1.60(-3.67%) |
Dec 08, 2021 | 42.85 | 44.49 | 42.85 | 43.53 | 13,294,849 | +0.06(+0.13%) |
Dec 07, 2021 | 44.45 | 44.95 | 43.13 | 43.47 | 11,804,278 | -0.34(-0.77%) |
Dec 06, 2021 | 43.26 | 45.16 | 43.26 | 43.81 | 13,834,781 | +1.23(+2.89%) |
Dec 03, 2021 | 43.33 | 43.85 | 41.96 | 42.58 | 8,850,664 | -1.02(-2.34%) |
Dec 02, 2021 | 41.54 | 43.81 | 41.19 | 43.60 | 13,599,377 | +2.68(+6.56%) |
Dec 01, 2021 | 43.26 | 43.79 | 40.76 | 40.91 | 14,794,469 | -1.78(-4.17%) |
Nov 30, 2021 | 42.26 | 43.06 | 41.50 | 42.69 | 12,626,460 | -0.13(-0.31%) |
Nov 29, 2021 | 43.98 | 44.15 | 42.51 | 42.83 | 10,281,506 | -0.40(-0.93%) |
Nov 26, 2021 | 43.08 | 43.73 | 42.13 | 43.23 | 12,088,435 | -1.95(-4.32%) |
Nov 24, 2021 | 44.71 | 45.30 | 44.52 | 45.18 | 5,176,595 | +0.01(+0.02%) |
Nov 23, 2021 | 46.26 | 46.45 | 45.12 | 45.17 | 6,514,770 | -0.71(-1.55%) |
Nov 22, 2021 | 45.28 | 46.18 | 45.16 | 45.89 | 8,631,787 | +0.86(+1.90%) |
Nov 19, 2021 | 44.41 | 45.18 | 43.63 | 45.03 | 10,269,264 | +0.44(+0.99%) |
Nov 18, 2021 | 45.57 | 44.65 | 44.48 | 44.59 | 7,690,831 | -0.99(-2.17%) |
Nov 17, 2021 | 45.59 | 45.78 | 45.08 | 45.58 | 6,925,392 | -0.19(-0.42%) |
Nov 16, 2021 | 46.60 | 46.70 | 45.67 | 45.77 | 8,550,265 | -1.47(-3.11%) |
Nov 15, 2021 | 47.17 | 47.48 | 46.76 | 47.24 | 4,571,944 | +0.68(+1.47%) |
Nov 12, 2021 | 47.18 | 47.18 | 45.99 | 46.56 | 6,713,128 | -0.63(-1.34%) |
Nov 11, 2021 | 47.81 | 48.06 | 47.18 | 47.19 | 5,295,968 | -1.03(-2.13%) |
Nov 10, 2021 | 48.31 | 48.22 | 7,079,408 | -0.73(-1.49%) | ||
Nov 09, 2021 | 49.18 | 49.43 | 48.34 | 48.95 | 8,471,884 | -0.44(-0.90%) |
Nov 08, 2021 | 50.48 | 50.76 | 49.23 | 49.40 | 8,467,977 | -0.83(-1.65%) |
Nov 05, 2021 | 49.02 | 50.53 | 48.96 | 50.22 | 13,649,445 | +3.04(+6.44%) |
Nov 04, 2021 | 47.73 | 47.92 | 46.84 | 47.18 | 7,069,997 | -0.38(-0.79%) |
Nov 03, 2021 | 47.04 | 47.93 | 46.72 | 47.56 | 5,836,080 | +0.53(+1.12%) |
Nov 02, 2021 | 47.28 | 47.48 | 46.74 | 47.03 | 6,459,561 | -0.21(-0.45%) |
Nov 01, 2021 | 45.52 | 47.24 | 45.87 | 47.24 | 8,720,216 | +1.78(+3.91%) |
Oct 29, 2021 | 45.21 | 45.60 | 44.96 | 45.46 | 6,322,574 | +0.04(+0.08%) |
Oct 28, 2021 | 44.74 | 45.60 | 44.66 | 45.42 | 6,251,427 | +0.64(+1.44%) |
Oct 27, 2021 | 45.77 | 45.84 | 44.72 | 44.78 | 6,643,616 | -0.98(-2.14%) |
Oct 26, 2021 | 46.16 | 45.76 | 7,576,527 | +0.11(+0.23%) | ||
Oct 25, 2021 | 45.66 | 46.04 | 45.40 | 45.66 | 6,151,740 | -0.14(-0.32%) |
Oct 22, 2021 | 46.30 | 46.60 | 45.59 | 45.80 | 7,927,839 | -0.99(-2.12%) |
Oct 21, 2021 | 47.41 | 47.51 | 46.56 | 46.79 | 11,212,836 | -0.78(-1.64%) |
Oct 20, 2021 | 47.17 | 48.05 | 46.98 | 47.57 | 7,273,056 | +0.09(+0.18%) |
Oct 19, 2021 | 47.68 | 47.91 | 47.32 | 47.48 | 6,804,178 | -0.38(-0.78%) |
Oct 18, 2021 | 48.09 | 48.72 | 47.75 | 47.86 | 6,375,918 | -0.57(-1.17%) |
Oct 15, 2021 | 50.23 | 50.47 | 48.37 | 48.42 | 7,901,656 | -1.11(-2.23%) |
Oct 14, 2021 | 49.67 | 50.09 | 49.42 | 49.53 | 6,335,198 | +0.25(+0.51%) |
Oct 13, 2021 | 49.88 | 49.90 | 48.71 | 49.28 | 8,873,386 | -0.89(-1.78%) |
Oct 12, 2021 | 49.74 | 50.44 | 49.40 | 50.17 | 8,731,619 | +0.49(+0.99%) |
Oct 11, 2021 | 49.99 | 51.28 | 49.62 | 49.68 | 16,243,384 | -2.16(-4.17%) |
Oct 08, 2021 | 52.20 | 52.28 | 51.46 | 51.85 | 3,348,783 | -0.12(-0.22%) |
Oct 07, 2021 | 52.78 | 52.87 | 51.93 | 51.96 | 5,266,484 | -0.39(-0.75%) |
Oct 06, 2021 | 51.51 | 52.41 | 50.89 | 52.36 | 6,604,678 | -0.02(-0.04%) |
Oct 05, 2021 | 52.83 | 53.35 | 52.29 | 52.38 | 5,724,092 | -0.57(-1.07%) |
Oct 04, 2021 | 53.58 | 54.17 | 52.69 | 52.94 | 12,372,587 | +0.68(+1.31%) |