Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.61 | 39.87 | 39.47 | 39.63 | 2,827,382 | -0.05(-0.11%) |
Dec 30, 2021 | 39.64 | 40.17 | 39.64 | 39.67 | 2,559,849 | +0.00(+0.00%) |
Dec 29, 2021 | 39.73 | 39.95 | 39.33 | 39.67 | 5,975,480 | +0.11(+0.27%) |
Dec 28, 2021 | 39.45 | 39.83 | 39.30 | 39.57 | 3,645,406 | +0.07(+0.18%) |
Dec 27, 2021 | 38.92 | 39.51 | 38.66 | 39.49 | 2,597,422 | +0.57(+1.46%) |
Dec 23, 2021 | 38.87 | 39.35 | 38.80 | 38.92 | 2,883,131 | +0.33(+0.87%) |
Dec 22, 2021 | 38.26 | 38.72 | 38.07 | 38.59 | 2,582,363 | +0.17(+0.45%) |
Dec 21, 2021 | 38.42 | 38.53 | 37.63 | 38.42 | 6,037,577 | +1.20(+3.23%) |
Dec 20, 2021 | 37.61 | 37.61 | 36.48 | 37.22 | 6,219,993 | -0.98(-2.56%) |
Dec 17, 2021 | 39.22 | 39.28 | 37.87 | 38.19 | 12,549,870 | -1.15(-2.92%) |
Dec 16, 2021 | 39.69 | 40.16 | 39.20 | 39.34 | 5,615,905 | +0.10(+0.25%) |
Dec 15, 2021 | 39.20 | 39.65 | 38.57 | 39.24 | 4,824,583 | +0.27(+0.70%) |
Dec 14, 2021 | 38.42 | 39.30 | 38.33 | 38.97 | 6,398,403 | +0.65(+1.70%) |
Dec 13, 2021 | 39.37 | 39.55 | 38.28 | 38.32 | 4,662,447 | -1.23(-3.11%) |
Dec 10, 2021 | 39.70 | 39.84 | 39.00 | 39.55 | 3,429,891 | +0.01(+0.02%) |
Dec 09, 2021 | 39.63 | 39.86 | 39.13 | 39.54 | 3,314,677 | -0.19(-0.48%) |
Dec 08, 2021 | 40.13 | 40.57 | 39.71 | 39.73 | 4,361,668 | -0.11(-0.27%) |
Dec 07, 2021 | 39.66 | 40.01 | 39.48 | 39.84 | 8,108,128 | +0.45(+1.15%) |
Dec 06, 2021 | 39.50 | 40.05 | 39.15 | 39.39 | 5,202,038 | +0.48(+1.23%) |
Dec 03, 2021 | 39.71 | 40.05 | 38.54 | 38.91 | 5,998,060 | -0.80(-2.03%) |
Dec 02, 2021 | 38.16 | 40.06 | 38.07 | 39.71 | 7,044,550 | +1.99(+5.27%) |
Dec 01, 2021 | 39.09 | 39.62 | 37.71 | 37.72 | 5,839,425 | -0.37(-0.97%) |
Nov 30, 2021 | 38.35 | 38.43 | 37.69 | 38.09 | 10,130,504 | -0.76(-1.95%) |
Nov 29, 2021 | 39.00 | 39.21 | 38.20 | 38.85 | 6,228,494 | +0.46(+1.20%) |
Nov 26, 2021 | 38.77 | 39.16 | 37.51 | 38.39 | 6,285,996 | -1.92(-4.75%) |
Nov 24, 2021 | 40.59 | 40.91 | 40.17 | 40.31 | 3,844,228 | -0.22(-0.54%) |
Nov 23, 2021 | 40.29 | 40.60 | 39.99 | 40.52 | 3,106,304 | +0.61(+1.54%) |
Nov 22, 2021 | 39.99 | 40.35 | 39.58 | 39.91 | 4,061,863 | +0.55(+1.40%) |
Nov 19, 2021 | 39.41 | 39.50 | 38.61 | 39.36 | 3,898,324 | -0.53(-1.34%) |
Nov 18, 2021 | 39.87 | 39.98 | 39.82 | 39.89 | 4,511,208 | -0.05(-0.14%) |
Nov 17, 2021 | 40.43 | 40.48 | 39.80 | 39.95 | 4,786,733 | -0.57(-1.41%) |
Nov 16, 2021 | 40.39 | 40.84 | 40.14 | 40.52 | 3,477,958 | +0.19(+0.47%) |
Nov 15, 2021 | 40.02 | 40.61 | 39.93 | 40.33 | 3,372,612 | +0.37(+0.93%) |
Nov 12, 2021 | 39.88 | 40.18 | 39.48 | 39.95 | 3,808,444 | -0.08(-0.20%) |
Nov 11, 2021 | 39.91 | 40.21 | 39.74 | 40.04 | 3,381,388 | +0.24(+0.61%) |
Nov 10, 2021 | 39.86 | 39.69 | 39.79 | 3,717,729 | -0.05(-0.14%) | |
Nov 09, 2021 | 39.78 | 39.96 | 39.48 | 39.85 | 4,618,659 | -0.15(-0.38%) |
Nov 08, 2021 | 40.03 | 40.36 | 39.74 | 40.00 | 2,507,961 | +0.16(+0.41%) |
Nov 05, 2021 | 40.24 | 40.34 | 39.60 | 39.84 | 2,877,890 | +0.09(+0.23%) |
Nov 04, 2021 | 40.38 | 40.38 | 39.30 | 39.75 | 7,071,429 | -0.65(-1.61%) |
Nov 03, 2021 | 39.58 | 40.61 | 39.53 | 40.40 | 3,908,538 | +0.63(+1.59%) |
Nov 02, 2021 | 40.07 | 40.07 | 39.55 | 39.76 | 4,528,267 | -0.42(-1.06%) |
Nov 01, 2021 | 39.70 | 40.26 | 39.67 | 40.19 | 4,523,257 | +0.85(+2.16%) |
Oct 29, 2021 | 39.81 | 39.28 | 39.34 | 4,123,119 | -0.42(-1.07%) | |
Oct 28, 2021 | 39.20 | 39.77 | 39.20 | 39.76 | 3,481,024 | +0.69(+1.76%) |
Oct 27, 2021 | 40.31 | 40.38 | 39.05 | 39.08 | 4,086,151 | -1.40(-3.46%) |
Oct 26, 2021 | 41.20 | 40.46 | 40.48 | 3,004,531 | -0.71(-1.73%) | |
Oct 25, 2021 | 41.36 | 41.19 | 2,686,848 | +0.08(+0.20%) | ||
Oct 22, 2021 | 41.08 | 41.27 | 40.74 | 41.11 | 3,261,741 | +0.37(+0.91%) |
Oct 21, 2021 | 41.13 | 41.40 | 40.40 | 40.74 | 4,281,541 | -0.46(-1.12%) |
Oct 20, 2021 | 39.78 | 41.21 | 39.56 | 41.20 | 5,414,252 | +1.50(+3.78%) |
Oct 19, 2021 | 40.12 | 40.15 | 39.32 | 39.70 | 5,228,121 | -0.11(-0.27%) |
Oct 18, 2021 | 39.18 | 40.16 | 39.18 | 39.81 | 5,161,021 | +0.41(+1.03%) |
Oct 15, 2021 | 39.60 | 39.84 | 39.15 | 39.40 | 4,551,028 | +0.19(+0.48%) |
Oct 14, 2021 | 39.08 | 39.23 | 38.62 | 39.21 | 3,608,090 | +0.61(+1.59%) |
Oct 13, 2021 | 39.06 | 39.10 | 37.89 | 38.60 | 4,650,118 | -0.52(-1.34%) |
Oct 12, 2021 | 39.24 | 39.45 | 38.97 | 39.12 | 4,561,743 | -0.18(-0.46%) |
Oct 11, 2021 | 40.08 | 40.21 | 39.29 | 39.30 | 3,697,889 | -0.42(-1.05%) |
Oct 08, 2021 | 39.49 | 40.05 | 39.42 | 39.72 | 3,058,656 | +0.09(+0.23%) |
Oct 07, 2021 | 40.00 | 40.06 | 39.47 | 39.63 | 4,297,551 | +0.10(+0.25%) |
Oct 06, 2021 | 39.38 | 39.67 | 38.63 | 39.53 | 4,519,658 | -0.21(-0.52%) |
Oct 05, 2021 | 39.61 | 40.12 | 39.23 | 39.74 | 4,563,122 | +0.42(+1.06%) |
Oct 04, 2021 | 39.57 | 40.11 | 39.19 | 39.32 | 4,323,329 | -0.14(-0.34%) |