Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.60 | 43.69 | 43.33 | 43.33 | 770,142 | -0.28(-0.63%) |
Dec 30, 2021 | 43.69 | 43.80 | 43.47 | 43.60 | 794,425 | -0.05(-0.12%) |
Dec 29, 2021 | 43.52 | 43.68 | 43.47 | 43.66 | 938,147 | +0.25(+0.58%) |
Dec 28, 2021 | 43.51 | 43.60 | 43.31 | 43.41 | 1,046,830 | -0.27(-0.61%) |
Dec 27, 2021 | 43.38 | 43.73 | 43.32 | 43.67 | 993,960 | +0.58(+1.34%) |
Dec 23, 2021 | 42.99 | 43.20 | 42.96 | 43.09 | 1,418,964 | +0.09(+0.20%) |
Dec 22, 2021 | 42.61 | 43.09 | 42.52 | 43.01 | 644,967 | +0.15(+0.34%) |
Dec 21, 2021 | 42.67 | 42.96 | 42.54 | 42.86 | 1,426,081 | +0.51(+1.20%) |
Dec 20, 2021 | 42.44 | 42.51 | 42.22 | 42.35 | 1,406,865 | +0.08(+0.18%) |
Dec 17, 2021 | 42.64 | 42.71 | 42.05 | 42.27 | 1,808,192 | -0.35(-0.83%) |
Dec 16, 2021 | 42.45 | 42.90 | 42.38 | 42.63 | 2,905,949 | -0.01(-0.02%) |
Dec 15, 2021 | 41.87 | 42.73 | 41.77 | 42.64 | 5,296,309 | +1.08(+2.60%) |
Dec 14, 2021 | 41.83 | 42.00 | 41.55 | 41.55 | 2,244,681 | -0.62(-1.48%) |
Dec 13, 2021 | 42.05 | 42.44 | 42.02 | 42.18 | 1,708,556 | -0.26(-0.61%) |
Dec 10, 2021 | 42.20 | 42.46 | 41.95 | 42.44 | 4,902,900 | +1.52(+3.72%) |
Dec 09, 2021 | 41.34 | 41.34 | 40.84 | 40.91 | 1,192,955 | -0.59(-1.42%) |
Dec 08, 2021 | 41.64 | 41.68 | 41.36 | 41.50 | 1,130,650 | +0.07(+0.17%) |
Dec 07, 2021 | 41.03 | 41.51 | 40.97 | 41.43 | 1,641,557 | +0.30(+0.74%) |
Dec 06, 2021 | 41.11 | 41.34 | 41.01 | 41.13 | 1,431,383 | +0.42(+1.04%) |
Dec 03, 2021 | 41.03 | 41.11 | 40.58 | 40.71 | 2,362,585 | -0.54(-1.30%) |
Dec 02, 2021 | 41.47 | 41.52 | 41.07 | 41.24 | 1,957,748 | -0.32(-0.77%) |
Dec 01, 2021 | 41.52 | 42.12 | 41.27 | 41.56 | 2,592,986 | +0.42(+1.03%) |
Nov 30, 2021 | 41.60 | 41.73 | 40.87 | 41.14 | 1,918,316 | -0.55(-1.33%) |
Nov 29, 2021 | 41.65 | 42.04 | 39.89 | 41.69 | 2,538,056 | -0.08(-0.19%) |
Nov 26, 2021 | 42.08 | 42.14 | 41.54 | 41.77 | 1,710,392 | -0.72(-1.69%) |
Nov 24, 2021 | 42.33 | 42.56 | 42.18 | 42.49 | 2,111,452 | -0.67(-1.56%) |
Nov 23, 2021 | 42.95 | 43.15 | 42.90 | 43.16 | 1,244,816 | -0.05(-0.12%) |
Nov 22, 2021 | 43.18 | 43.75 | 43.15 | 43.22 | 3,078,806 | -0.57(-1.30%) |
Nov 19, 2021 | 43.58 | 43.80 | 43.48 | 43.79 | 2,540,925 | +0.40(+0.92%) |
Nov 18, 2021 | 43.60 | 43.60 | 43.35 | 43.39 | 2,249,283 | -0.73(-1.65%) |
Nov 17, 2021 | 44.26 | 44.34 | 44.11 | 44.11 | 1,176,827 | +0.09(+0.20%) |
Nov 16, 2021 | 44.31 | 44.40 | 44.01 | 44.03 | 875,895 | -0.16(-0.37%) |
Nov 15, 2021 | 44.24 | 44.46 | 44.13 | 44.19 | 1,452,928 | +0.29(+0.65%) |
Nov 12, 2021 | 44.31 | 44.31 | 43.91 | 43.91 | 1,230,496 | -0.67(-1.51%) |
Nov 11, 2021 | 44.51 | 44.60 | 44.37 | 44.58 | 701,103 | +0.18(+0.41%) |
Nov 10, 2021 | 44.80 | 44.29 | 44.40 | 1,311,435 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.51 | 44.63 | 44.27 | 44.33 | 1,493,397 | +0.13(+0.29%) |
Nov 08, 2021 | 44.25 | 44.50 | 44.11 | 44.20 | 1,000,867 | -0.16(-0.35%) |
Nov 05, 2021 | 44.20 | 44.43 | 44.06 | 44.36 | 1,449,981 | -0.43(-0.97%) |
Nov 04, 2021 | 44.96 | 44.97 | 44.47 | 44.79 | 1,017,387 | -0.48(-1.07%) |
Nov 03, 2021 | 45.14 | 45.47 | 45.11 | 45.27 | 2,322,458 | +0.36(+0.81%) |
Nov 02, 2021 | 45.03 | 45.19 | 44.66 | 44.91 | 2,024,888 | +0.54(+1.23%) |
Nov 01, 2021 | 43.96 | 44.48 | 44.05 | 44.37 | 1,775,354 | +0.75(+1.73%) |
Oct 29, 2021 | 43.34 | 43.91 | 43.08 | 43.61 | 3,604,608 | +0.25(+0.58%) |
Oct 28, 2021 | 43.22 | 43.74 | 43.22 | 43.36 | 2,889,921 | +0.49(+1.15%) |
Oct 27, 2021 | 43.32 | 43.35 | 42.86 | 42.87 | 2,463,885 | -0.34(-0.78%) |
Oct 26, 2021 | 42.93 | 43.35 | 43.21 | 2,028,284 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.11 | 43.22 | 42.77 | 43.06 | 1,885,179 | -0.11(-0.26%) |
Oct 22, 2021 | 42.74 | 43.42 | 42.72 | 43.17 | 2,494,712 | +0.61(+1.44%) |
Oct 21, 2021 | 42.39 | 42.56 | 42.19 | 42.56 | 1,469,864 | +0.14(+0.33%) |
Oct 20, 2021 | 42.55 | 42.83 | 42.31 | 42.42 | 3,933,601 | +0.86(+2.06%) |
Oct 19, 2021 | 40.95 | 41.70 | 40.92 | 41.56 | 1,795,135 | +0.03(+0.06%) |
Oct 18, 2021 | 41.66 | 41.70 | 41.44 | 41.54 | 1,246,967 | -0.71(-1.68%) |
Oct 15, 2021 | 41.87 | 42.34 | 41.82 | 42.25 | 1,409,729 | +0.22(+0.54%) |
Oct 14, 2021 | 42.20 | 42.24 | 42.02 | 42.02 | 896,421 | +0.32(+0.77%) |
Oct 13, 2021 | 41.56 | 42.00 | 41.56 | 41.70 | 1,604,382 | -0.07(-0.17%) |
Oct 12, 2021 | 41.80 | 41.84 | 41.54 | 41.77 | 1,422,438 | -0.33(-0.78%) |
Oct 11, 2021 | 42.40 | 42.45 | 42.08 | 42.10 | 834,103 | -0.29(-0.67%) |
Oct 08, 2021 | 42.28 | 42.39 | 42.11 | 42.39 | 1,224,889 | +0.35(+0.84%) |
Oct 07, 2021 | 41.77 | 42.17 | 41.77 | 42.03 | 928,538 | +0.35(+0.83%) |
Oct 06, 2021 | 41.43 | 41.76 | 41.20 | 41.68 | 1,406,824 | -0.10(-0.25%) |
Oct 05, 2021 | 41.79 | 42.05 | 41.68 | 41.79 | 1,240,938 | -0.05(-0.12%) |
Oct 04, 2021 | 41.76 | 42.08 | 41.64 | 41.84 | 1,495,369 | +0.42(+1.00%) |