Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.72 | 42.27 | 41.72 | 42.10 | 1,998,013 | +0.27(+0.64%) |
Dec 30, 2021 | 41.97 | 42.28 | 41.77 | 41.83 | 1,863,693 | -0.04(-0.09%) |
Dec 29, 2021 | 41.67 | 42.10 | 41.67 | 41.86 | 1,994,238 | +0.04(+0.11%) |
Dec 28, 2021 | 41.49 | 41.93 | 41.49 | 41.82 | 2,357,443 | +0.30(+0.73%) |
Dec 27, 2021 | 41.04 | 41.57 | 40.99 | 41.51 | 1,957,483 | +0.44(+1.07%) |
Dec 23, 2021 | 40.83 | 41.24 | 40.77 | 41.07 | 2,682,532 | +0.51(+1.26%) |
Dec 22, 2021 | 40.62 | 40.90 | 40.24 | 40.56 | 3,606,615 | -0.04(-0.11%) |
Dec 21, 2021 | 40.32 | 40.94 | 40.32 | 40.61 | 4,423,157 | +0.67(+1.68%) |
Dec 20, 2021 | 40.52 | 40.73 | 39.31 | 39.94 | 5,826,767 | -1.14(-2.77%) |
Dec 17, 2021 | 42.17 | 42.29 | 40.99 | 41.07 | 8,490,564 | -1.05(-2.49%) |
Dec 16, 2021 | 41.59 | 42.24 | 41.50 | 42.12 | 6,011,479 | +0.73(+1.75%) |
Dec 15, 2021 | 40.86 | 41.48 | 40.21 | 41.40 | 6,099,908 | +0.59(+1.45%) |
Dec 14, 2021 | 41.13 | 41.46 | 40.68 | 40.81 | 7,213,066 | -0.27(-0.65%) |
Dec 13, 2021 | 41.10 | 41.33 | 40.56 | 41.07 | 4,576,463 | -0.04(-0.11%) |
Dec 10, 2021 | 41.67 | 41.67 | 40.99 | 41.12 | 5,083,623 | -0.25(-0.61%) |
Dec 09, 2021 | 41.41 | 41.81 | 41.03 | 41.37 | 4,914,226 | -0.21(-0.50%) |
Dec 08, 2021 | 41.90 | 42.30 | 41.40 | 41.58 | 12,509,030 | -0.22(-0.54%) |
Dec 07, 2021 | 42.28 | 42.40 | 41.45 | 41.80 | 4,828,312 | -0.36(-0.85%) |
Dec 06, 2021 | 41.99 | 42.55 | 41.98 | 42.16 | 4,597,920 | +0.54(+1.29%) |
Dec 03, 2021 | 41.01 | 42.12 | 41.01 | 41.62 | 4,396,397 | +0.51(+1.24%) |
Dec 02, 2021 | 40.69 | 41.41 | 40.38 | 41.11 | 4,760,215 | +0.67(+1.66%) |
Dec 01, 2021 | 41.33 | 41.83 | 40.44 | 40.44 | 4,405,392 | -0.35(-0.86%) |
Nov 30, 2021 | 41.94 | 42.02 | 40.57 | 40.79 | 6,886,607 | -1.52(-3.60%) |
Nov 29, 2021 | 43.15 | 43.15 | 42.28 | 42.31 | 3,037,165 | -0.28(-0.65%) |
Nov 26, 2021 | 41.61 | 42.83 | 41.38 | 42.59 | 2,601,148 | -0.02(-0.04%) |
Nov 24, 2021 | 43.34 | 43.34 | 42.53 | 42.61 | 2,112,476 | -0.68(-1.57%) |
Nov 23, 2021 | 43.52 | 43.55 | 43.02 | 43.29 | 2,147,595 | -0.12(-0.27%) |
Nov 22, 2021 | 42.67 | 43.69 | 42.03 | 43.40 | 3,703,135 | +0.77(+1.81%) |
Nov 19, 2021 | 43.08 | 43.25 | 42.35 | 42.63 | 3,258,287 | -0.89(-2.04%) |
Nov 18, 2021 | 43.82 | 43.52 | 43.39 | 43.52 | 2,440,524 | -0.32(-0.74%) |
Nov 17, 2021 | 44.04 | 44.22 | 43.70 | 43.84 | 2,624,318 | -0.30(-0.69%) |
Nov 16, 2021 | 44.27 | 44.66 | 44.13 | 44.15 | 2,147,556 | -0.16(-0.36%) |
Nov 15, 2021 | 44.26 | 44.34 | 43.95 | 44.31 | 2,810,978 | +0.15(+0.34%) |
Nov 12, 2021 | 44.59 | 44.95 | 44.06 | 44.16 | 2,736,954 | -0.37(-0.82%) |
Nov 11, 2021 | 44.26 | 44.64 | 43.90 | 44.52 | 2,373,548 | +0.40(+0.91%) |
Nov 10, 2021 | 43.91 | 44.12 | 3,784,521 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.66 | 44.00 | 43.41 | 43.75 | 2,902,896 | -0.05(-0.12%) |
Nov 08, 2021 | 43.63 | 44.03 | 43.36 | 43.80 | 3,690,167 | +0.42(+0.96%) |
Nov 05, 2021 | 43.48 | 44.15 | 43.34 | 43.39 | 2,545,099 | +0.11(+0.25%) |
Nov 04, 2021 | 44.19 | 44.57 | 43.08 | 43.28 | 3,266,676 | -1.03(-2.32%) |
Nov 03, 2021 | 43.26 | 44.42 | 43.26 | 44.31 | 3,644,278 | +0.85(+1.96%) |
Nov 02, 2021 | 43.71 | 44.26 | 43.36 | 43.46 | 4,440,723 | -0.13(-0.31%) |
Nov 01, 2021 | 43.38 | 44.12 | 43.30 | 43.59 | 4,825,314 | -0.51(-1.15%) |
Oct 29, 2021 | 44.14 | 44.97 | 43.95 | 44.10 | 3,591,115 | -0.02(-0.04%) |
Oct 28, 2021 | 44.46 | 44.85 | 43.99 | 44.11 | 4,270,134 | -0.44(-0.98%) |
Oct 27, 2021 | 46.09 | 46.46 | 44.19 | 44.55 | 5,909,891 | -2.54(-5.39%) |
Oct 26, 2021 | 47.16 | 47.09 | 3,274,539 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.17 | 47.50 | 46.83 | 47.03 | 2,013,243 | -0.04(-0.09%) |
Oct 22, 2021 | 47.45 | 47.90 | 47.01 | 47.08 | 2,567,884 | -0.12(-0.24%) |
Oct 21, 2021 | 47.48 | 47.75 | 46.82 | 47.19 | 1,891,980 | -0.33(-0.69%) |
Oct 20, 2021 | 46.17 | 47.79 | 46.17 | 47.52 | 3,143,129 | +1.30(+2.82%) |
Oct 19, 2021 | 46.35 | 46.61 | 45.92 | 46.22 | 4,308,141 | -0.72(-1.53%) |
Oct 18, 2021 | 47.03 | 47.37 | 46.79 | 46.94 | 4,165,611 | -0.36(-0.77%) |
Oct 15, 2021 | 49.04 | 49.14 | 46.68 | 47.30 | 8,116,794 | -2.25(-4.53%) |
Oct 14, 2021 | 49.44 | 49.71 | 48.76 | 49.55 | 2,558,908 | +0.47(+0.96%) |
Oct 13, 2021 | 49.21 | 50.22 | 47.99 | 49.08 | 3,425,626 | -0.41(-0.83%) |
Oct 12, 2021 | 49.26 | 50.10 | 48.97 | 49.48 | 2,183,615 | -0.01(-0.02%) |
Oct 11, 2021 | 48.61 | 49.85 | 48.56 | 49.49 | 2,599,118 | +1.21(+2.50%) |
Oct 08, 2021 | 47.98 | 48.55 | 47.98 | 48.29 | 2,745,650 | +0.12(+0.24%) |
Oct 07, 2021 | 48.36 | 48.67 | 48.11 | 48.17 | 1,695,543 | +0.20(+0.43%) |
Oct 06, 2021 | 47.95 | 48.31 | 47.14 | 47.97 | 2,128,773 | -0.28(-0.57%) |
Oct 05, 2021 | 47.84 | 48.54 | 47.42 | 48.24 | 2,338,144 | +0.45(+0.95%) |
Oct 04, 2021 | 47.06 | 48.04 | 47.06 | 47.79 | 3,578,919 | +0.51(+1.07%) |