Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.18 | 38.52 | 38.15 | 38.37 | 756,322 | +0.21(+0.56%) |
Dec 30, 2021 | 38.20 | 38.52 | 38.10 | 38.15 | 1,050,408 | -0.04(-0.11%) |
Dec 29, 2021 | 38.24 | 38.62 | 38.14 | 38.20 | 874,757 | -0.03(-0.09%) |
Dec 28, 2021 | 37.63 | 38.34 | 37.63 | 38.23 | 1,128,996 | +0.49(+1.29%) |
Dec 27, 2021 | 37.11 | 37.80 | 36.90 | 37.74 | 1,243,057 | +0.61(+1.65%) |
Dec 23, 2021 | 36.84 | 37.25 | 36.71 | 37.13 | 1,384,899 | +0.49(+1.35%) |
Dec 22, 2021 | 36.48 | 36.85 | 36.26 | 36.64 | 1,383,707 | +0.14(+0.40%) |
Dec 21, 2021 | 36.09 | 36.52 | 35.99 | 36.49 | 2,221,459 | +0.77(+2.17%) |
Dec 20, 2021 | 36.29 | 36.68 | 35.23 | 35.72 | 2,913,105 | -1.42(-3.83%) |
Dec 17, 2021 | 37.33 | 37.82 | 36.86 | 37.14 | 4,349,641 | -0.50(-1.33%) |
Dec 16, 2021 | 38.51 | 38.89 | 37.63 | 37.64 | 1,430,560 | -0.37(-0.99%) |
Dec 15, 2021 | 37.80 | 38.08 | 37.00 | 38.02 | 1,877,711 | +0.05(+0.13%) |
Dec 14, 2021 | 37.88 | 38.49 | 37.86 | 37.97 | 1,783,777 | -0.18(-0.47%) |
Dec 13, 2021 | 39.16 | 39.28 | 38.12 | 38.14 | 1,616,159 | -1.07(-2.73%) |
Dec 10, 2021 | 39.74 | 39.83 | 38.89 | 39.22 | 1,735,341 | -0.04(-0.11%) |
Dec 09, 2021 | 39.14 | 39.46 | 38.90 | 39.26 | 1,463,467 | -0.07(-0.17%) |
Dec 08, 2021 | 38.89 | 39.57 | 38.80 | 39.33 | 1,409,744 | +0.55(+1.43%) |
Dec 07, 2021 | 38.74 | 39.19 | 38.64 | 38.77 | 1,508,088 | +0.65(+1.70%) |
Dec 06, 2021 | 37.74 | 38.75 | 37.45 | 38.13 | 1,752,794 | +0.77(+2.07%) |
Dec 03, 2021 | 37.54 | 37.83 | 36.86 | 37.35 | 1,531,630 | -0.33(-0.88%) |
Dec 02, 2021 | 36.92 | 37.89 | 36.72 | 37.68 | 2,065,362 | +1.22(+3.34%) |
Dec 01, 2021 | 37.83 | 38.51 | 36.46 | 36.47 | 3,020,289 | -0.37(-1.02%) |
Nov 30, 2021 | 37.63 | 37.97 | 36.77 | 36.84 | 3,527,321 | -1.16(-3.05%) |
Nov 29, 2021 | 39.20 | 39.31 | 37.67 | 38.00 | 2,300,068 | -0.36(-0.93%) |
Nov 26, 2021 | 38.46 | 38.59 | 37.33 | 38.36 | 2,014,325 | -1.50(-3.77%) |
Nov 24, 2021 | 40.03 | 40.37 | 39.77 | 39.86 | 1,412,485 | -0.63(-1.55%) |
Nov 23, 2021 | 40.19 | 41.10 | 39.89 | 40.48 | 2,225,597 | +0.31(+0.76%) |
Nov 22, 2021 | 39.01 | 40.67 | 38.67 | 40.18 | 2,724,151 | +1.29(+3.31%) |
Nov 19, 2021 | 39.37 | 39.69 | 38.64 | 38.89 | 3,896,298 | -0.79(-1.99%) |
Nov 18, 2021 | 40.78 | 39.90 | 39.64 | 39.68 | 3,572,805 | -1.00(-2.46%) |
Nov 17, 2021 | 41.04 | 41.24 | 40.21 | 40.68 | 1,735,831 | -0.36(-0.89%) |
Nov 16, 2021 | 41.55 | 41.65 | 41.03 | 41.04 | 2,148,557 | -0.13(-0.31%) |
Nov 15, 2021 | 41.25 | 41.31 | 40.73 | 41.17 | 1,659,142 | +0.25(+0.62%) |
Nov 12, 2021 | 40.31 | 41.05 | 40.13 | 40.92 | 2,019,787 | +0.86(+2.14%) |
Nov 11, 2021 | 40.04 | 40.33 | 39.83 | 40.06 | 1,802,505 | +0.20(+0.49%) |
Nov 10, 2021 | 39.27 | 39.87 | 1,815,473 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.66 | 40.02 | 39.22 | 39.43 | 1,537,774 | -0.23(-0.58%) |
Nov 08, 2021 | 39.87 | 40.23 | 39.41 | 39.66 | 2,205,589 | -0.11(-0.28%) |
Nov 05, 2021 | 39.98 | 40.41 | 39.53 | 39.77 | 2,516,166 | +0.28(+0.71%) |
Nov 04, 2021 | 40.54 | 41.04 | 39.36 | 39.49 | 3,092,805 | -0.37(-0.94%) |
Nov 03, 2021 | 39.01 | 40.29 | 38.16 | 39.87 | 4,188,334 | -0.03(-0.08%) |
Nov 02, 2021 | 39.58 | 40.14 | 39.08 | 39.90 | 3,538,032 | +0.39(+0.99%) |
Nov 01, 2021 | 38.52 | 39.52 | 39.08 | 39.51 | 1,545,753 | +1.29(+3.37%) |
Oct 29, 2021 | 38.37 | 38.88 | 38.04 | 38.22 | 2,133,071 | -0.22(-0.57%) |
Oct 28, 2021 | 38.23 | 38.48 | 38.04 | 38.44 | 1,137,576 | +0.53(+1.39%) |
Oct 27, 2021 | 37.29 | 38.37 | 36.74 | 37.91 | 1,764,369 | +0.57(+1.52%) |
Oct 26, 2021 | 38.66 | 37.15 | 37.35 | 2,081,555 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.50 | 38.75 | 38.14 | 38.58 | 1,574,459 | +0.35(+0.91%) |
Oct 22, 2021 | 39.20 | 39.41 | 38.21 | 38.23 | 1,391,675 | -0.76(-1.96%) |
Oct 21, 2021 | 38.80 | 39.09 | 38.46 | 38.99 | 1,442,121 | +0.17(+0.44%) |
Oct 20, 2021 | 38.00 | 39.25 | 37.83 | 38.82 | 3,065,707 | -0.03(-0.09%) |
Oct 19, 2021 | 39.01 | 39.36 | 38.75 | 38.86 | 2,157,074 | -0.07(-0.17%) |
Oct 18, 2021 | 39.65 | 39.65 | 38.55 | 38.92 | 3,464,096 | -0.96(-2.40%) |
Oct 15, 2021 | 41.21 | 41.21 | 39.78 | 39.88 | 2,823,633 | -0.81(-2.00%) |
Oct 14, 2021 | 40.20 | 40.70 | 39.99 | 40.70 | 1,592,867 | +0.74(+1.85%) |
Oct 13, 2021 | 39.98 | 40.18 | 39.17 | 39.96 | 2,007,942 | -0.17(-0.42%) |
Oct 12, 2021 | 39.86 | 40.33 | 39.66 | 40.13 | 1,978,965 | +0.34(+0.85%) |
Oct 11, 2021 | 39.46 | 40.53 | 39.36 | 39.79 | 1,886,373 | +0.23(+0.58%) |
Oct 08, 2021 | 39.11 | 40.27 | 39.01 | 39.56 | 2,246,890 | +0.74(+1.90%) |
Oct 07, 2021 | 37.90 | 39.25 | 37.80 | 38.82 | 2,316,632 | +1.64(+4.40%) |
Oct 06, 2021 | 37.90 | 38.15 | 36.35 | 37.19 | 2,914,710 | -1.26(-3.27%) |
Oct 05, 2021 | 37.81 | 38.72 | 37.41 | 38.44 | 2,395,594 | +0.66(+1.75%) |
Oct 04, 2021 | 37.38 | 37.97 | 37.30 | 37.78 | 2,245,034 | +0.61(+1.64%) |