Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.41 | 39.70 | 39.14 | 39.39 | 186,505 | -0.09(-0.23%) |
Dec 30, 2021 | 39.65 | 40.22 | 39.42 | 39.48 | 242,322 | -0.18(-0.46%) |
Dec 29, 2021 | 39.53 | 39.78 | 39.42 | 39.67 | 152,553 | +0.27(+0.70%) |
Dec 28, 2021 | 39.17 | 39.67 | 39.02 | 39.39 | 186,388 | +0.16(+0.42%) |
Dec 27, 2021 | 38.95 | 39.24 | 38.49 | 39.23 | 312,917 | +0.45(+1.16%) |
Dec 23, 2021 | 39.04 | 39.32 | 38.55 | 38.78 | 230,677 | -0.05(-0.12%) |
Dec 22, 2021 | 38.52 | 38.88 | 38.41 | 38.82 | 287,435 | +0.22(+0.57%) |
Dec 21, 2021 | 37.84 | 38.65 | 37.70 | 38.60 | 506,780 | +1.26(+3.36%) |
Dec 20, 2021 | 37.65 | 37.70 | 36.50 | 37.35 | 469,618 | -0.82(-2.14%) |
Dec 17, 2021 | 39.24 | 39.24 | 38.06 | 38.16 | 1,599,382 | -1.15(-2.94%) |
Dec 16, 2021 | 40.01 | 40.24 | 39.12 | 39.32 | 449,077 | -0.05(-0.14%) |
Dec 15, 2021 | 39.32 | 39.76 | 38.67 | 39.37 | 455,508 | +0.35(+0.89%) |
Dec 14, 2021 | 38.95 | 39.83 | 38.81 | 39.03 | 438,795 | +0.12(+0.31%) |
Dec 13, 2021 | 39.93 | 39.93 | 38.63 | 38.91 | 410,452 | -1.30(-3.24%) |
Dec 10, 2021 | 40.08 | 40.82 | 39.59 | 40.21 | 364,646 | +0.35(+0.87%) |
Dec 09, 2021 | 39.62 | 40.26 | 39.55 | 39.86 | 314,767 | -0.14(-0.34%) |
Dec 08, 2021 | 40.00 | 40.45 | 39.27 | 40.00 | 301,436 | +0.01(+0.02%) |
Dec 07, 2021 | 40.35 | 40.59 | 39.69 | 39.99 | 425,552 | -0.06(-0.16%) |
Dec 06, 2021 | 39.86 | 40.65 | 39.59 | 40.05 | 477,502 | +0.91(+2.32%) |
Dec 03, 2021 | 39.79 | 40.01 | 38.84 | 39.15 | 325,407 | -0.50(-1.27%) |
Dec 02, 2021 | 37.94 | 40.09 | 37.94 | 39.65 | 464,429 | +1.57(+4.11%) |
Dec 01, 2021 | 39.39 | 39.94 | 38.08 | 38.08 | 528,899 | -0.32(-0.84%) |
Nov 30, 2021 | 38.66 | 38.82 | 38.17 | 38.40 | 726,628 | -0.96(-2.44%) |
Nov 29, 2021 | 40.04 | 40.04 | 39.17 | 39.37 | 287,914 | -0.04(-0.09%) |
Nov 26, 2021 | 40.92 | 40.92 | 38.77 | 39.40 | 357,828 | -2.20(-5.29%) |
Nov 24, 2021 | 41.78 | 42.14 | 41.41 | 41.60 | 213,655 | -0.44(-1.04%) |
Nov 23, 2021 | 41.57 | 42.22 | 41.42 | 42.04 | 329,281 | +0.96(+2.35%) |
Nov 22, 2021 | 40.77 | 42.07 | 40.77 | 41.07 | 401,073 | +0.69(+1.71%) |
Nov 19, 2021 | 40.37 | 40.76 | 39.92 | 40.38 | 354,755 | -0.35(-0.85%) |
Nov 18, 2021 | 40.27 | 40.93 | 40.62 | 40.73 | 441,285 | +0.44(+1.08%) |
Nov 17, 2021 | 40.64 | 40.70 | 40.05 | 40.29 | 361,978 | -0.55(-1.36%) |
Nov 16, 2021 | 40.66 | 41.23 | 40.56 | 40.85 | 271,265 | +0.04(+0.09%) |
Nov 15, 2021 | 40.66 | 40.96 | 40.54 | 40.81 | 220,415 | +0.35(+0.85%) |
Nov 12, 2021 | 40.76 | 40.89 | 40.21 | 40.46 | 212,758 | -0.31(-0.76%) |
Nov 11, 2021 | 41.06 | 41.11 | 40.71 | 40.77 | 176,510 | -0.05(-0.13%) |
Nov 10, 2021 | 40.65 | 40.83 | 235,425 | +0.11(+0.27%) | ||
Nov 09, 2021 | 40.35 | 40.90 | 40.04 | 40.72 | 191,144 | +0.13(+0.31%) |
Nov 08, 2021 | 41.10 | 41.36 | 40.40 | 40.59 | 225,987 | -0.22(-0.53%) |
Nov 05, 2021 | 40.31 | 41.06 | 40.31 | 40.81 | 345,387 | +0.88(+2.21%) |
Nov 04, 2021 | 40.19 | 40.19 | 39.28 | 39.93 | 286,681 | -0.27(-0.68%) |
Nov 03, 2021 | 38.87 | 40.45 | 38.80 | 40.20 | 292,647 | +1.10(+2.81%) |
Nov 02, 2021 | 39.68 | 39.87 | 39.02 | 39.10 | 244,612 | -0.55(-1.38%) |
Nov 01, 2021 | 38.69 | 39.70 | 38.87 | 39.65 | 333,625 | +1.27(+3.32%) |
Oct 29, 2021 | 38.72 | 39.05 | 38.27 | 38.37 | 456,061 | -0.40(-1.03%) |
Oct 28, 2021 | 37.78 | 38.82 | 37.23 | 38.77 | 376,078 | +1.25(+3.32%) |
Oct 27, 2021 | 38.62 | 38.56 | 37.52 | 37.53 | 303,612 | -1.26(-3.26%) |
Oct 26, 2021 | 38.73 | 38.79 | 518,421 | -1.18(-2.96%) | ||
Oct 25, 2021 | 39.11 | 39.98 | 39.00 | 39.97 | 334,610 | +0.89(+2.28%) |
Oct 22, 2021 | 38.87 | 39.15 | 38.40 | 39.08 | 194,878 | +0.32(+0.82%) |
Oct 21, 2021 | 38.83 | 38.84 | 38.40 | 38.76 | 212,592 | +0.00(+0.00%) |
Oct 20, 2021 | 37.60 | 38.76 | 37.46 | 38.76 | 243,691 | +1.08(+2.87%) |
Oct 19, 2021 | 37.58 | 37.75 | 37.16 | 37.68 | 281,234 | +0.25(+0.66%) |
Oct 18, 2021 | 37.35 | 37.84 | 37.25 | 37.44 | 295,034 | +0.17(+0.46%) |
Oct 15, 2021 | 38.22 | 38.46 | 37.20 | 37.26 | 411,575 | -0.47(-1.25%) |
Oct 14, 2021 | 37.93 | 38.04 | 37.54 | 37.74 | 202,670 | +0.30(+0.80%) |
Oct 13, 2021 | 37.58 | 37.58 | 36.78 | 37.44 | 191,501 | -0.19(-0.51%) |
Oct 12, 2021 | 37.77 | 37.90 | 37.49 | 37.63 | 179,776 | -0.19(-0.51%) |
Oct 11, 2021 | 38.74 | 38.81 | 37.74 | 37.82 | 168,805 | -0.66(-1.73%) |
Oct 08, 2021 | 38.57 | 38.94 | 38.40 | 38.48 | 147,816 | -0.18(-0.47%) |
Oct 07, 2021 | 38.33 | 38.75 | 37.40 | 38.66 | 244,173 | +0.66(+1.75%) |
Oct 06, 2021 | 37.87 | 38.16 | 37.13 | 38.00 | 304,386 | -0.25(-0.64%) |
Oct 05, 2021 | 38.45 | 38.48 | 38.00 | 38.24 | 239,342 | +0.02(+0.05%) |
Oct 04, 2021 | 38.45 | 38.95 | 38.02 | 38.23 | 254,322 | -0.18(-0.47%) |