Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.23 | 40.49 | 40.03 | 40.08 | 371,971 | -0.03(-0.06%) |
Dec 30, 2021 | 40.19 | 40.81 | 40.01 | 40.11 | 480,766 | -0.13(-0.31%) |
Dec 29, 2021 | 39.99 | 40.29 | 39.66 | 40.23 | 590,339 | +0.36(+0.91%) |
Dec 28, 2021 | 39.89 | 40.42 | 39.61 | 39.87 | 448,402 | -0.02(-0.04%) |
Dec 27, 2021 | 39.12 | 39.90 | 38.79 | 39.89 | 594,101 | +0.86(+2.22%) |
Dec 23, 2021 | 38.94 | 39.20 | 38.75 | 39.02 | 516,719 | +0.28(+0.71%) |
Dec 22, 2021 | 38.63 | 38.96 | 38.42 | 38.75 | 541,638 | +0.13(+0.35%) |
Dec 21, 2021 | 37.70 | 38.90 | 37.59 | 38.61 | 813,961 | +1.56(+4.21%) |
Dec 20, 2021 | 36.95 | 37.18 | 36.17 | 37.05 | 787,832 | -0.55(-1.45%) |
Dec 17, 2021 | 37.57 | 38.04 | 37.12 | 37.60 | 1,792,351 | +0.02(+0.04%) |
Dec 16, 2021 | 38.62 | 39.00 | 37.50 | 37.58 | 768,583 | -0.57(-1.50%) |
Dec 15, 2021 | 38.42 | 38.64 | 36.93 | 38.15 | 875,233 | -0.32(-0.83%) |
Dec 14, 2021 | 38.48 | 38.99 | 38.26 | 38.47 | 919,867 | -0.45(-1.16%) |
Dec 13, 2021 | 39.29 | 39.53 | 38.65 | 38.92 | 717,270 | -0.72(-1.82%) |
Dec 10, 2021 | 39.87 | 40.25 | 39.12 | 39.64 | 505,409 | +0.40(+1.03%) |
Dec 09, 2021 | 40.02 | 40.04 | 39.19 | 39.24 | 498,968 | -1.15(-2.85%) |
Dec 08, 2021 | 40.24 | 40.80 | 40.16 | 40.39 | 442,704 | +0.23(+0.59%) |
Dec 07, 2021 | 40.36 | 41.00 | 39.87 | 40.16 | 591,870 | +0.12(+0.29%) |
Dec 06, 2021 | 39.01 | 40.63 | 38.74 | 40.04 | 977,653 | +2.36(+6.26%) |
Dec 03, 2021 | 38.20 | 38.75 | 37.42 | 37.68 | 760,199 | -0.72(-1.88%) |
Dec 02, 2021 | 37.20 | 38.79 | 36.90 | 38.40 | 816,006 | +1.75(+4.76%) |
Dec 01, 2021 | 39.54 | 40.28 | 36.64 | 36.66 | 1,082,391 | -2.07(-5.33%) |
Nov 30, 2021 | 39.05 | 39.36 | 38.28 | 38.72 | 1,042,438 | -1.06(-2.66%) |
Nov 29, 2021 | 40.42 | 40.47 | 39.40 | 39.78 | 683,857 | -0.13(-0.32%) |
Nov 26, 2021 | 40.88 | 40.92 | 38.76 | 39.90 | 982,867 | -2.81(-6.57%) |
Nov 24, 2021 | 41.83 | 42.83 | 41.47 | 42.71 | 540,654 | +0.74(+1.77%) |
Nov 23, 2021 | 41.38 | 42.18 | 41.38 | 41.97 | 622,254 | +0.58(+1.39%) |
Nov 22, 2021 | 41.32 | 41.78 | 40.93 | 41.39 | 516,064 | +0.29(+0.71%) |
Nov 19, 2021 | 41.55 | 41.95 | 40.73 | 41.10 | 582,936 | -0.86(-2.05%) |
Nov 18, 2021 | 42.59 | 42.18 | 41.82 | 41.96 | 420,439 | -0.43(-1.01%) |
Nov 17, 2021 | 42.19 | 42.40 | 41.52 | 42.38 | 461,195 | +0.00(+0.00%) |
Nov 16, 2021 | 43.17 | 43.27 | 42.20 | 42.38 | 426,986 | -0.82(-1.89%) |
Nov 15, 2021 | 42.74 | 43.22 | 42.51 | 43.20 | 404,014 | +0.57(+1.33%) |
Nov 12, 2021 | 43.31 | 43.31 | 42.31 | 42.64 | 418,142 | -0.41(-0.95%) |
Nov 11, 2021 | 43.28 | 43.45 | 42.82 | 43.04 | 523,718 | -0.23(-0.52%) |
Nov 10, 2021 | 43.29 | 43.27 | 459,693 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.46 | 43.62 | 43.06 | 43.54 | 587,664 | +0.11(+0.25%) |
Nov 08, 2021 | 45.01 | 45.12 | 43.30 | 43.43 | 602,884 | -1.55(-3.44%) |
Nov 05, 2021 | 44.87 | 45.52 | 44.43 | 44.97 | 551,048 | +1.29(+2.94%) |
Nov 04, 2021 | 44.97 | 45.83 | 43.48 | 43.69 | 518,064 | -1.04(-2.33%) |
Nov 03, 2021 | 44.18 | 45.27 | 44.01 | 44.73 | 761,371 | +0.57(+1.29%) |
Nov 02, 2021 | 43.21 | 44.17 | 42.89 | 44.16 | 760,115 | +1.22(+2.84%) |
Nov 01, 2021 | 42.18 | 43.13 | 41.73 | 42.94 | 912,129 | +1.01(+2.41%) |
Oct 29, 2021 | 42.83 | 43.20 | 41.90 | 41.93 | 870,811 | -1.21(-2.81%) |
Oct 28, 2021 | 42.43 | 43.17 | 42.26 | 43.15 | 385,166 | +0.74(+1.73%) |
Oct 27, 2021 | 43.12 | 43.21 | 41.79 | 42.41 | 880,412 | -0.64(-1.49%) |
Oct 26, 2021 | 42.55 | 43.05 | 531,508 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.76 | 43.40 | 42.40 | 42.55 | 766,851 | -0.23(-0.54%) |
Oct 22, 2021 | 42.88 | 43.12 | 42.55 | 42.78 | 561,298 | +0.00(+0.00%) |
Oct 21, 2021 | 43.22 | 43.34 | 42.44 | 42.78 | 427,495 | -0.57(-1.32%) |
Oct 20, 2021 | 42.78 | 43.37 | 42.52 | 43.36 | 262,266 | +0.57(+1.32%) |
Oct 19, 2021 | 43.44 | 43.47 | 42.78 | 42.79 | 379,835 | -0.45(-1.04%) |
Oct 18, 2021 | 43.63 | 43.91 | 43.02 | 43.24 | 566,322 | -0.52(-1.18%) |
Oct 15, 2021 | 44.66 | 44.95 | 43.66 | 43.76 | 348,494 | -0.42(-0.96%) |
Oct 14, 2021 | 44.21 | 44.54 | 44.01 | 44.18 | 322,311 | +0.37(+0.83%) |
Oct 13, 2021 | 43.85 | 43.91 | 43.42 | 43.81 | 344,053 | -0.07(-0.15%) |
Oct 12, 2021 | 43.42 | 44.13 | 43.27 | 43.88 | 635,458 | +0.50(+1.15%) |
Oct 11, 2021 | 43.22 | 43.81 | 42.88 | 43.38 | 251,013 | +0.11(+0.25%) |
Oct 08, 2021 | 43.57 | 44.15 | 43.22 | 43.27 | 321,816 | -0.32(-0.72%) |
Oct 07, 2021 | 43.85 | 44.08 | 43.30 | 43.59 | 394,457 | +0.67(+1.57%) |
Oct 06, 2021 | 42.53 | 42.95 | 41.40 | 42.92 | 743,704 | -0.04(-0.10%) |
Oct 05, 2021 | 43.05 | 43.26 | 42.53 | 42.96 | 528,253 | -0.11(-0.25%) |
Oct 04, 2021 | 43.15 | 43.78 | 42.79 | 43.07 | 531,755 | -0.12(-0.29%) |