Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.93 | 43.49 | 42.93 | 43.07 | 4,996,881 | +0.11(+0.27%) |
Dec 30, 2021 | 43.08 | 43.43 | 42.51 | 42.96 | 4,803,623 | +0.41(+0.96%) |
Dec 29, 2021 | 42.35 | 42.71 | 42.16 | 42.55 | 4,504,197 | +0.28(+0.65%) |
Dec 28, 2021 | 41.67 | 42.29 | 41.63 | 42.27 | 5,501,335 | +0.65(+1.55%) |
Dec 27, 2021 | 41.22 | 41.68 | 40.96 | 41.63 | 3,963,880 | +0.50(+1.23%) |
Dec 23, 2021 | 41.39 | 41.66 | 41.09 | 41.12 | 4,324,528 | -0.30(-0.71%) |
Dec 22, 2021 | 41.80 | 42.08 | 40.94 | 41.42 | 6,321,398 | -0.33(-0.80%) |
Dec 21, 2021 | 43.05 | 43.48 | 41.49 | 41.75 | 10,964,572 | -1.56(-3.60%) |
Dec 20, 2021 | 42.63 | 43.73 | 42.55 | 43.31 | 10,807,658 | +0.69(+1.61%) |
Dec 17, 2021 | 43.65 | 44.77 | 42.61 | 42.63 | 14,730,411 | -1.07(-2.44%) |
Dec 16, 2021 | 43.86 | 43.98 | 43.25 | 43.69 | 10,071,787 | -0.29(-0.67%) |
Dec 15, 2021 | 43.56 | 44.22 | 43.44 | 43.99 | 9,517,987 | +0.61(+1.40%) |
Dec 14, 2021 | 43.44 | 44.65 | 42.85 | 43.38 | 7,346,368 | -0.05(-0.11%) |
Dec 13, 2021 | 42.25 | 43.74 | 42.07 | 43.43 | 9,355,354 | +0.98(+2.31%) |
Dec 10, 2021 | 41.54 | 42.52 | 41.36 | 42.45 | 7,449,853 | +0.88(+2.11%) |
Dec 09, 2021 | 40.84 | 41.71 | 40.82 | 41.57 | 8,733,626 | +0.83(+2.03%) |
Dec 08, 2021 | 42.89 | 43.39 | 40.06 | 40.74 | 19,364,950 | -2.15(-5.01%) |
Dec 07, 2021 | 42.90 | 43.44 | 42.73 | 42.89 | 6,951,039 | -0.04(-0.09%) |
Dec 06, 2021 | 41.77 | 43.38 | 41.45 | 42.93 | 10,828,444 | +1.60(+3.87%) |
Dec 03, 2021 | 42.83 | 42.94 | 40.86 | 41.33 | 13,027,702 | -1.16(-2.73%) |
Dec 02, 2021 | 40.41 | 43.47 | 39.71 | 42.49 | 27,343,676 | +4.23(+11.04%) |
Dec 01, 2021 | 39.52 | 39.76 | 38.24 | 38.27 | 9,391,464 | -1.26(-3.18%) |
Nov 30, 2021 | 40.13 | 40.68 | 39.38 | 39.52 | 13,768,975 | -0.78(-1.94%) |
Nov 29, 2021 | 40.74 | 41.28 | 40.28 | 40.30 | 6,261,364 | -0.75(-1.83%) |
Nov 26, 2021 | 40.45 | 41.85 | 40.45 | 41.06 | 7,888,217 | +0.57(+1.41%) |
Nov 24, 2021 | 40.98 | 40.99 | 40.26 | 40.49 | 4,945,753 | -0.49(-1.21%) |
Nov 23, 2021 | 40.71 | 41.28 | 40.36 | 40.98 | 5,402,897 | +0.19(+0.47%) |
Nov 22, 2021 | 39.23 | 41.00 | 39.17 | 40.79 | 7,052,515 | +1.87(+4.82%) |
Nov 19, 2021 | 39.51 | 39.87 | 38.78 | 38.92 | 7,388,357 | -0.49(-1.23%) |
Nov 18, 2021 | 38.81 | 39.51 | 38.71 | 39.40 | 4,573,051 | +0.71(+1.85%) |
Nov 17, 2021 | 39.62 | 39.66 | 38.63 | 38.69 | 10,598,513 | -0.99(-2.49%) |
Nov 16, 2021 | 40.22 | 40.30 | 39.50 | 39.68 | 6,441,053 | -0.92(-2.27%) |
Nov 15, 2021 | 40.38 | 40.83 | 40.17 | 40.60 | 4,256,225 | +0.22(+0.54%) |
Nov 12, 2021 | 40.07 | 40.66 | 39.88 | 40.38 | 3,864,568 | +0.35(+0.88%) |
Nov 11, 2021 | 40.17 | 40.48 | 39.84 | 40.03 | 5,085,707 | -0.19(-0.47%) |
Nov 10, 2021 | 39.68 | 40.22 | 4,200,243 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.59 | 40.03 | 39.42 | 39.71 | 3,633,876 | +0.22(+0.55%) |
Nov 08, 2021 | 39.97 | 40.20 | 39.19 | 39.49 | 5,170,318 | -0.59(-1.46%) |
Nov 05, 2021 | 41.16 | 41.21 | 39.75 | 40.08 | 6,480,975 | -1.04(-2.53%) |
Nov 04, 2021 | 40.44 | 41.18 | 40.15 | 41.12 | 7,898,482 | +0.45(+1.09%) |
Nov 03, 2021 | 39.09 | 40.68 | 39.02 | 40.67 | 11,429,183 | +2.13(+5.53%) |
Nov 02, 2021 | 38.59 | 39.13 | 38.03 | 38.54 | 6,109,077 | +0.24(+0.62%) |
Nov 01, 2021 | 38.01 | 38.35 | 37.68 | 38.31 | 5,545,597 | +0.41(+1.07%) |
Oct 29, 2021 | 37.48 | 38.24 | 37.39 | 37.90 | 6,349,132 | +0.31(+0.83%) |
Oct 28, 2021 | 37.33 | 37.62 | 37.10 | 37.59 | 4,073,136 | +0.20(+0.53%) |
Oct 27, 2021 | 38.16 | 38.21 | 37.35 | 37.39 | 4,175,259 | -0.45(-1.20%) |
Oct 26, 2021 | 38.21 | 37.84 | 4,414,886 | -0.35(-0.92%) | ||
Oct 25, 2021 | 38.18 | 38.58 | 37.95 | 38.19 | 5,823,803 | +0.09(+0.25%) |
Oct 22, 2021 | 37.29 | 38.13 | 37.29 | 38.10 | 8,390,170 | +0.88(+2.37%) |
Oct 21, 2021 | 37.47 | 37.70 | 37.07 | 37.22 | 4,192,459 | -0.02(-0.05%) |
Oct 20, 2021 | 37.15 | 37.53 | 36.94 | 37.23 | 5,666,838 | +0.24(+0.64%) |
Oct 19, 2021 | 37.13 | 37.24 | 36.25 | 37.00 | 5,698,426 | -0.13(-0.36%) |
Oct 18, 2021 | 36.45 | 37.26 | 36.19 | 37.13 | 7,592,887 | +0.59(+1.61%) |
Oct 15, 2021 | 37.09 | 37.37 | 36.43 | 36.54 | 7,310,516 | -0.50(-1.35%) |
Oct 14, 2021 | 37.35 | 37.58 | 36.95 | 37.05 | 6,201,934 | -0.33(-0.89%) |
Oct 13, 2021 | 38.04 | 38.15 | 37.25 | 37.38 | 4,560,463 | -0.34(-0.90%) |
Oct 12, 2021 | 37.58 | 38.25 | 37.46 | 37.72 | 5,543,076 | +0.24(+0.63%) |
Oct 11, 2021 | 37.34 | 37.91 | 37.19 | 37.48 | 5,126,966 | +0.10(+0.28%) |
Oct 08, 2021 | 37.30 | 37.70 | 37.23 | 37.38 | 4,236,986 | -0.03(-0.08%) |
Oct 07, 2021 | 37.50 | 37.93 | 37.33 | 37.41 | 5,946,254 | -0.05(-0.13%) |
Oct 06, 2021 | 37.83 | 38.07 | 36.92 | 37.45 | 7,295,549 | -0.31(-0.83%) |
Oct 05, 2021 | 37.29 | 37.91 | 37.29 | 37.77 | 7,759,269 | +0.24(+0.63%) |
Oct 04, 2021 | 37.03 | 37.61 | 37.00 | 37.53 | 8,984,850 | +0.46(+1.25%) |