Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.37 | 38.37 | 38.37 | 0 | +0.06(+0.16%) | |
Dec 30, 2021 | 38.50 | 38.73 | 38.31 | 38.31 | 698,766 | -0.31(-0.80%) |
Dec 29, 2021 | 38.74 | 38.91 | 38.53 | 38.62 | 3,072,194 | +0.08(+0.21%) |
Dec 24, 2021 | 38.54 | 38.54 | 38.54 | 0 | +0.01(+0.03%) | |
Dec 23, 2021 | 38.64 | 38.85 | 38.47 | 38.53 | 912,686 | +0.07(+0.18%) |
Dec 22, 2021 | 38.30 | 38.55 | 37.89 | 38.46 | 823,762 | +0.09(+0.23%) |
Dec 21, 2021 | 38.27 | 38.66 | 38.15 | 38.37 | 1,114,380 | +0.31(+0.81%) |
Dec 20, 2021 | 37.52 | 38.15 | 37.43 | 38.06 | 1,235,046 | +0.02(+0.05%) |
Dec 17, 2021 | 37.07 | 38.16 | 37.07 | 38.04 | 3,310,309 | +0.26(+0.69%) |
Dec 16, 2021 | 38.10 | 38.50 | 37.75 | 37.78 | 1,488,343 | -0.15(-0.40%) |
Dec 15, 2021 | 37.48 | 38.00 | 37.36 | 37.93 | 2,093,117 | +0.38(+1.01%) |
Dec 14, 2021 | 37.47 | 37.89 | 37.44 | 37.55 | 1,204,402 | -0.14(-0.37%) |
Dec 13, 2021 | 37.41 | 37.84 | 37.35 | 37.69 | 3,720,871 | +0.12(+0.32%) |
Dec 10, 2021 | 37.82 | 37.92 | 37.27 | 37.57 | 2,382,442 | -0.13(-0.34%) |
Dec 09, 2021 | 38.05 | 38.06 | 37.60 | 37.70 | 2,438,180 | -0.53(-1.39%) |
Dec 08, 2021 | 38.42 | 38.72 | 38.09 | 38.23 | 1,992,993 | -0.17(-0.44%) |
Dec 07, 2021 | 38.05 | 38.61 | 37.96 | 38.40 | 1,353,737 | +0.52(+1.37%) |
Dec 06, 2021 | 37.81 | 38.16 | 37.48 | 37.88 | 2,052,526 | +0.21(+0.56%) |
Dec 03, 2021 | 38.34 | 38.50 | 37.51 | 37.67 | 1,935,505 | -0.46(-1.21%) |
Dec 02, 2021 | 37.37 | 38.40 | 37.02 | 38.13 | 1,691,968 | +0.74(+1.98%) |
Dec 01, 2021 | 38.42 | 38.71 | 37.37 | 37.39 | 1,731,702 | -0.41(-1.08%) |
Nov 30, 2021 | 38.00 | 38.15 | 37.39 | 37.80 | 4,911,778 | -0.75(-1.95%) |
Nov 29, 2021 | 38.95 | 39.17 | 38.15 | 38.55 | 2,686,320 | -0.17(-0.44%) |
Nov 26, 2021 | 38.40 | 39.14 | 37.60 | 38.72 | 3,274,232 | -0.72(-1.83%) |
Nov 25, 2021 | 39.40 | 39.72 | 39.38 | 39.44 | 613,624 | -0.10(-0.25%) |
Nov 24, 2021 | 39.57 | 40.04 | 39.32 | 39.54 | 1,687,519 | -0.08(-0.20%) |
Nov 23, 2021 | 40.13 | 40.33 | 39.43 | 39.62 | 2,344,631 | -0.88(-2.17%) |
Nov 22, 2021 | 41.17 | 41.28 | 40.48 | 40.50 | 3,832,150 | -1.11(-2.67%) |
Nov 19, 2021 | 41.56 | 41.67 | 40.92 | 41.61 | 3,049,854 | -0.35(-0.83%) |
Nov 18, 2021 | 41.74 | 42.02 | 41.88 | 41.96 | 2,081,823 | +0.26(+0.62%) |
Nov 17, 2021 | 41.50 | 42.03 | 41.43 | 41.70 | 1,593,711 | +0.09(+0.22%) |
Nov 16, 2021 | 41.91 | 42.10 | 41.25 | 41.61 | 1,897,457 | -0.25(-0.60%) |
Nov 15, 2021 | 41.43 | 42.02 | 40.98 | 41.86 | 4,074,600 | +0.38(+0.92%) |
Nov 12, 2021 | 41.51 | 41.75 | 41.30 | 41.48 | 2,490,082 | -0.14(-0.34%) |
Nov 11, 2021 | 42.16 | 42.16 | 41.37 | 41.62 | 2,221,555 | -0.15(-0.36%) |
Nov 10, 2021 | 42.53 | 41.69 | 41.77 | 2,384,069 | -1.12(-2.61%) | |
Nov 09, 2021 | 42.71 | 43.00 | 42.40 | 42.89 | 2,730,176 | +0.04(+0.09%) |
Nov 08, 2021 | 42.19 | 42.85 | 41.99 | 42.85 | 4,286,068 | +0.76(+1.81%) |
Nov 05, 2021 | 40.89 | 42.12 | 40.78 | 42.09 | 4,419,266 | +1.45(+3.57%) |
Nov 04, 2021 | 40.78 | 41.20 | 40.36 | 40.64 | 1,901,600 | -0.02(-0.05%) |
Nov 03, 2021 | 41.10 | 41.35 | 40.64 | 40.66 | 1,314,933 | -0.65(-1.57%) |
Nov 02, 2021 | 41.48 | 41.57 | 41.19 | 41.31 | 2,167,371 | -0.20(-0.48%) |
Nov 01, 2021 | 41.18 | 41.59 | 41.06 | 41.51 | 1,742,030 | +0.54(+1.32%) |
Oct 29, 2021 | 41.30 | 41.31 | 40.69 | 40.97 | 2,595,318 | -0.39(-0.94%) |
Oct 28, 2021 | 41.00 | 41.43 | 40.85 | 41.36 | 1,468,011 | +0.33(+0.80%) |
Oct 27, 2021 | 41.29 | 41.58 | 41.03 | 41.03 | 1,041,150 | -0.57(-1.37%) |
Oct 26, 2021 | 41.95 | 41.57 | 41.60 | 2,110,023 | -0.28(-0.67%) | |
Oct 25, 2021 | 41.67 | 42.07 | 41.26 | 41.88 | 1,769,196 | +0.24(+0.58%) |
Oct 22, 2021 | 41.80 | 41.88 | 41.40 | 41.64 | 1,894,953 | -0.24(-0.57%) |
Oct 21, 2021 | 42.21 | 42.37 | 41.86 | 41.88 | 1,037,241 | -0.45(-1.06%) |
Oct 20, 2021 | 41.96 | 42.38 | 41.70 | 42.33 | 2,461,247 | +0.26(+0.62%) |
Oct 19, 2021 | 42.24 | 42.42 | 41.99 | 42.07 | 1,136,195 | -0.08(-0.19%) |
Oct 18, 2021 | 42.74 | 42.90 | 41.91 | 42.15 | 1,435,916 | -0.44(-1.03%) |
Oct 15, 2021 | 42.61 | 42.96 | 42.52 | 42.59 | 2,281,784 | +0.19(+0.45%) |
Oct 14, 2021 | 42.00 | 42.51 | 41.98 | 42.40 | 1,362,214 | +0.49(+1.17%) |
Oct 13, 2021 | 41.26 | 41.91 | 40.98 | 41.91 | 5,663,121 | +0.62(+1.50%) |
Oct 12, 2021 | 41.00 | 41.48 | 41.00 | 41.29 | 5,346,085 | +0.23(+0.56%) |
Oct 08, 2021 | 41.06 | 41.06 | 41.06 | 0 | +0.70(+1.73%) | |
Oct 07, 2021 | 40.05 | 40.50 | 39.95 | 40.36 | 1,039,744 | +0.42(+1.05%) |
Oct 06, 2021 | 39.93 | 40.06 | 39.56 | 39.94 | 2,079,665 | -0.25(-0.62%) |
Oct 05, 2021 | 40.95 | 41.01 | 39.87 | 40.19 | 1,668,917 | -0.45(-1.11%) |
Oct 04, 2021 | 40.65 | 41.36 | 40.46 | 40.64 | 1,815,723 | +0.15(+0.37%) |