Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.51 | 40.77 | 40.31 | 40.36 | 369,425 | -0.03(-0.06%) |
Dec 30, 2021 | 40.47 | 41.09 | 40.29 | 40.38 | 477,475 | -0.13(-0.31%) |
Dec 29, 2021 | 40.26 | 40.57 | 39.93 | 40.51 | 586,298 | +0.36(+0.91%) |
Dec 28, 2021 | 40.16 | 40.70 | 39.88 | 40.15 | 445,333 | -0.02(-0.04%) |
Dec 27, 2021 | 39.38 | 40.18 | 39.06 | 40.16 | 590,034 | +0.87(+2.22%) |
Dec 23, 2021 | 39.21 | 39.47 | 39.02 | 39.29 | 513,182 | +0.28(+0.71%) |
Dec 22, 2021 | 38.89 | 39.22 | 38.68 | 39.01 | 537,930 | +0.14(+0.35%) |
Dec 21, 2021 | 37.96 | 39.17 | 37.85 | 38.88 | 808,389 | +1.57(+4.21%) |
Dec 20, 2021 | 37.20 | 37.43 | 36.42 | 37.31 | 782,439 | -0.55(-1.45%) |
Dec 17, 2021 | 37.83 | 38.30 | 37.37 | 37.85 | 1,780,081 | +0.02(+0.04%) |
Dec 16, 2021 | 38.89 | 39.27 | 37.76 | 37.84 | 763,321 | -0.57(-1.50%) |
Dec 15, 2021 | 38.68 | 38.91 | 37.19 | 38.41 | 869,242 | -0.32(-0.83%) |
Dec 14, 2021 | 38.74 | 39.26 | 38.52 | 38.73 | 913,570 | -0.46(-1.16%) |
Dec 13, 2021 | 39.56 | 39.80 | 38.92 | 39.19 | 712,360 | -0.73(-1.82%) |
Dec 10, 2021 | 40.15 | 40.53 | 39.38 | 39.92 | 501,950 | +0.41(+1.03%) |
Dec 09, 2021 | 40.30 | 40.32 | 39.46 | 39.51 | 495,552 | -1.16(-2.85%) |
Dec 08, 2021 | 40.52 | 41.08 | 40.43 | 40.67 | 439,674 | +0.24(+0.59%) |
Dec 07, 2021 | 40.64 | 41.28 | 40.15 | 40.43 | 587,818 | +0.12(+0.29%) |
Dec 06, 2021 | 39.27 | 40.91 | 39.01 | 40.31 | 970,961 | +2.38(+6.26%) |
Dec 03, 2021 | 38.46 | 39.02 | 37.68 | 37.94 | 754,995 | -0.73(-1.88%) |
Dec 02, 2021 | 37.46 | 39.06 | 37.15 | 38.67 | 810,420 | +1.76(+4.76%) |
Dec 01, 2021 | 39.82 | 40.56 | 36.89 | 36.91 | 1,074,981 | -2.08(-5.33%) |
Nov 30, 2021 | 39.32 | 39.63 | 38.55 | 38.99 | 1,035,302 | -1.07(-2.66%) |
Nov 29, 2021 | 40.70 | 40.75 | 39.67 | 40.05 | 679,175 | -0.13(-0.32%) |
Nov 26, 2021 | 41.16 | 41.21 | 39.03 | 40.18 | 976,139 | -2.83(-6.57%) |
Nov 24, 2021 | 42.11 | 43.12 | 41.75 | 43.01 | 536,953 | +0.75(+1.77%) |
Nov 23, 2021 | 41.67 | 42.47 | 41.67 | 42.26 | 617,994 | +0.58(+1.39%) |
Nov 22, 2021 | 41.60 | 42.06 | 41.21 | 41.68 | 512,531 | +0.29(+0.71%) |
Nov 19, 2021 | 41.84 | 42.24 | 41.01 | 41.38 | 578,946 | -0.87(-2.05%) |
Nov 18, 2021 | 42.89 | 42.47 | 42.11 | 42.25 | 417,561 | -0.43(-1.00%) |
Nov 17, 2021 | 42.48 | 42.69 | 41.80 | 42.68 | 458,037 | +0.00(+0.00%) |
Nov 16, 2021 | 43.47 | 43.57 | 42.49 | 42.68 | 424,063 | -0.82(-1.89%) |
Nov 15, 2021 | 43.04 | 43.52 | 42.80 | 43.50 | 401,248 | +0.57(+1.33%) |
Nov 12, 2021 | 43.61 | 43.61 | 42.60 | 42.93 | 415,280 | -0.41(-0.95%) |
Nov 11, 2021 | 43.58 | 43.75 | 43.11 | 43.34 | 520,133 | -0.23(-0.52%) |
Nov 10, 2021 | 43.59 | 43.57 | 456,546 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.76 | 43.92 | 43.36 | 43.84 | 583,642 | +0.11(+0.25%) |
Nov 08, 2021 | 45.32 | 45.43 | 43.60 | 43.73 | 598,757 | -1.56(-3.44%) |
Nov 05, 2021 | 45.18 | 45.83 | 44.74 | 45.28 | 547,276 | +1.30(+2.94%) |
Nov 04, 2021 | 45.28 | 46.15 | 43.78 | 43.99 | 514,518 | -1.05(-2.33%) |
Nov 03, 2021 | 44.49 | 45.58 | 44.32 | 45.04 | 756,159 | +0.57(+1.29%) |
Nov 02, 2021 | 43.51 | 44.48 | 43.18 | 44.47 | 754,912 | +1.23(+2.84%) |
Nov 01, 2021 | 42.47 | 43.42 | 42.01 | 43.24 | 905,886 | +1.02(+2.41%) |
Oct 29, 2021 | 43.12 | 43.50 | 42.19 | 42.22 | 864,850 | -1.22(-2.81%) |
Oct 28, 2021 | 42.72 | 43.47 | 42.55 | 43.44 | 382,529 | +0.74(+1.73%) |
Oct 27, 2021 | 43.41 | 43.51 | 42.07 | 42.70 | 874,385 | -0.64(-1.49%) |
Oct 26, 2021 | 42.84 | 43.35 | 527,870 | +0.50(+1.17%) | ||
Oct 25, 2021 | 43.05 | 43.70 | 42.69 | 42.84 | 761,602 | -0.23(-0.54%) |
Oct 22, 2021 | 43.18 | 43.42 | 42.84 | 43.08 | 557,456 | +0.00(+0.00%) |
Oct 21, 2021 | 43.52 | 43.64 | 42.73 | 43.08 | 424,569 | -0.58(-1.32%) |
Oct 20, 2021 | 43.07 | 43.66 | 42.81 | 43.66 | 260,470 | +0.57(+1.32%) |
Oct 19, 2021 | 43.74 | 43.77 | 43.07 | 43.09 | 377,235 | -0.45(-1.04%) |
Oct 18, 2021 | 43.93 | 44.21 | 43.32 | 43.54 | 562,445 | -0.52(-1.18%) |
Oct 15, 2021 | 44.97 | 45.26 | 43.96 | 44.06 | 346,109 | -0.43(-0.96%) |
Oct 14, 2021 | 44.52 | 44.84 | 44.31 | 44.48 | 320,105 | +0.37(+0.83%) |
Oct 13, 2021 | 44.15 | 44.22 | 43.72 | 44.12 | 341,698 | -0.07(-0.15%) |
Oct 12, 2021 | 43.71 | 44.43 | 43.57 | 44.18 | 631,108 | +0.50(+1.15%) |
Oct 11, 2021 | 43.52 | 44.12 | 43.18 | 43.68 | 249,294 | +0.11(+0.25%) |
Oct 08, 2021 | 43.87 | 44.45 | 43.52 | 43.57 | 319,613 | -0.32(-0.72%) |
Oct 07, 2021 | 44.15 | 44.38 | 43.60 | 43.89 | 391,757 | +0.68(+1.57%) |
Oct 06, 2021 | 42.83 | 43.25 | 41.68 | 43.21 | 738,613 | -0.04(-0.10%) |
Oct 05, 2021 | 43.35 | 43.56 | 42.82 | 43.25 | 524,637 | -0.11(-0.25%) |
Oct 04, 2021 | 43.45 | 44.08 | 43.09 | 43.36 | 528,115 | -0.13(-0.29%) |