Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.42 | 41.78 | 41.30 | 41.34 | 1,216,449 | +0.06(+0.14%) |
Dec 30, 2021 | 41.19 | 41.54 | 41.19 | 41.29 | 1,022,769 | +0.04(+0.09%) |
Dec 29, 2021 | 40.85 | 41.33 | 40.58 | 41.25 | 2,110,038 | +0.51(+1.26%) |
Dec 28, 2021 | 40.66 | 40.91 | 40.48 | 40.74 | 750,454 | +0.01(+0.02%) |
Dec 27, 2021 | 40.29 | 40.73 | 40.17 | 40.73 | 725,289 | +0.46(+1.15%) |
Dec 23, 2021 | 40.52 | 40.71 | 40.05 | 40.26 | 988,129 | -0.07(-0.16%) |
Dec 22, 2021 | 39.86 | 40.46 | 39.77 | 40.33 | 1,361,256 | +0.67(+1.70%) |
Dec 21, 2021 | 39.59 | 39.92 | 39.40 | 39.66 | 1,078,392 | +0.32(+0.82%) |
Dec 20, 2021 | 39.06 | 39.50 | 38.91 | 39.33 | 1,415,671 | -0.12(-0.31%) |
Dec 17, 2021 | 39.65 | 39.89 | 39.27 | 39.46 | 2,708,066 | +0.00(+0.00%) |
Dec 16, 2021 | 39.86 | 39.91 | 39.19 | 39.46 | 1,206,188 | -0.37(-0.93%) |
Dec 15, 2021 | 38.93 | 39.83 | 38.93 | 39.83 | 1,560,301 | +0.88(+2.26%) |
Dec 14, 2021 | 39.87 | 39.93 | 38.75 | 38.95 | 1,526,810 | -0.95(-2.38%) |
Dec 13, 2021 | 39.24 | 40.10 | 39.19 | 39.89 | 1,532,521 | +0.69(+1.76%) |
Dec 10, 2021 | 39.54 | 39.78 | 39.08 | 39.20 | 2,125,377 | -0.19(-0.48%) |
Dec 09, 2021 | 39.86 | 40.05 | 39.38 | 39.39 | 1,197,344 | -0.57(-1.42%) |
Dec 08, 2021 | 39.44 | 40.13 | 39.24 | 39.96 | 1,449,846 | +0.60(+1.51%) |
Dec 07, 2021 | 39.43 | 39.66 | 39.22 | 39.36 | 1,846,303 | +0.14(+0.36%) |
Dec 06, 2021 | 38.79 | 39.63 | 38.79 | 39.22 | 1,536,883 | +0.60(+1.54%) |
Dec 03, 2021 | 38.73 | 38.96 | 38.29 | 38.63 | 1,822,793 | +0.07(+0.17%) |
Dec 02, 2021 | 37.56 | 38.79 | 37.53 | 38.56 | 1,976,248 | +1.04(+2.77%) |
Dec 01, 2021 | 38.22 | 38.88 | 37.50 | 37.52 | 2,042,947 | -0.40(-1.05%) |
Nov 30, 2021 | 38.27 | 38.81 | 37.92 | 37.92 | 3,170,121 | -0.53(-1.38%) |
Nov 29, 2021 | 38.51 | 38.70 | 38.12 | 38.45 | 2,266,586 | +0.16(+0.42%) |
Nov 26, 2021 | 38.47 | 38.73 | 38.19 | 38.29 | 916,284 | -0.63(-1.63%) |
Nov 24, 2021 | 38.42 | 38.97 | 38.36 | 38.92 | 1,050,105 | +0.54(+1.40%) |
Nov 23, 2021 | 37.60 | 38.58 | 37.46 | 38.38 | 1,906,132 | +0.77(+2.04%) |
Nov 22, 2021 | 37.78 | 37.93 | 37.39 | 37.61 | 1,417,180 | -0.19(-0.50%) |
Nov 19, 2021 | 38.08 | 38.20 | 37.59 | 37.80 | 1,363,301 | -0.25(-0.65%) |
Nov 18, 2021 | 37.85 | 38.12 | 37.93 | 38.05 | 1,868,499 | +0.34(+0.90%) |
Nov 17, 2021 | 37.36 | 37.71 | 36.71 | 37.71 | 1,888,424 | +0.17(+0.45%) |
Nov 16, 2021 | 37.83 | 37.96 | 37.37 | 37.54 | 1,430,177 | -0.29(-0.78%) |
Nov 15, 2021 | 37.76 | 37.93 | 37.57 | 37.83 | 1,331,066 | +0.07(+0.18%) |
Nov 12, 2021 | 38.21 | 38.22 | 37.64 | 37.77 | 1,307,297 | -0.42(-1.09%) |
Nov 11, 2021 | 38.29 | 38.29 | 37.76 | 38.18 | 979,532 | +0.21(+0.55%) |
Nov 10, 2021 | 38.29 | 37.97 | 1,902,905 | -0.14(-0.37%) | ||
Nov 09, 2021 | 37.62 | 38.13 | 37.47 | 38.12 | 2,256,364 | +0.59(+1.56%) |
Nov 08, 2021 | 37.75 | 38.07 | 37.20 | 37.53 | 1,778,362 | -0.18(-0.48%) |
Nov 05, 2021 | 38.26 | 38.69 | 37.57 | 37.71 | 2,828,682 | -0.60(-1.56%) |
Nov 04, 2021 | 38.93 | 39.02 | 38.16 | 38.30 | 2,408,390 | -0.47(-1.22%) |
Nov 03, 2021 | 38.67 | 38.79 | 38.11 | 38.78 | 2,303,397 | +0.34(+0.89%) |
Nov 02, 2021 | 38.70 | 38.90 | 38.28 | 38.44 | 2,015,554 | -0.10(-0.27%) |
Nov 01, 2021 | 38.52 | 38.33 | 37.82 | 38.54 | 2,047,236 | +0.14(+0.37%) |
Oct 29, 2021 | 38.40 | 38.84 | 38.22 | 38.40 | 2,233,960 | -0.08(-0.20%) |
Oct 28, 2021 | 37.63 | 38.48 | 37.55 | 38.47 | 2,666,446 | +0.83(+2.21%) |
Oct 27, 2021 | 38.63 | 38.61 | 37.57 | 37.64 | 1,539,613 | -0.70(-1.83%) |
Oct 26, 2021 | 38.21 | 38.50 | 38.34 | 936,284 | +0.23(+0.60%) | |
Oct 25, 2021 | 38.28 | 38.37 | 38.05 | 38.12 | 1,643,853 | -0.07(-0.17%) |
Oct 22, 2021 | 37.95 | 38.47 | 37.72 | 38.18 | 2,670,191 | +0.76(+2.02%) |
Oct 21, 2021 | 37.53 | 37.57 | 37.36 | 37.42 | 2,798,766 | +0.00(+0.00%) |
Oct 20, 2021 | 37.43 | 37.71 | 37.32 | 37.42 | 1,324,546 | +0.07(+0.18%) |
Oct 19, 2021 | 37.72 | 37.77 | 37.32 | 37.36 | 840,675 | -0.21(-0.55%) |
Oct 18, 2021 | 36.79 | 37.77 | 36.68 | 37.57 | 1,642,514 | +0.59(+1.59%) |
Oct 15, 2021 | 37.69 | 37.70 | 36.71 | 36.98 | 1,461,367 | -0.55(-1.46%) |
Oct 14, 2021 | 37.43 | 37.66 | 37.37 | 37.53 | 1,014,072 | +0.34(+0.92%) |
Oct 13, 2021 | 36.76 | 37.25 | 36.56 | 37.19 | 1,547,807 | +0.53(+1.44%) |
Oct 12, 2021 | 36.33 | 36.77 | 36.22 | 36.66 | 1,042,995 | +0.44(+1.20%) |
Oct 11, 2021 | 36.13 | 36.38 | 35.95 | 36.22 | 798,876 | +0.09(+0.26%) |
Oct 08, 2021 | 36.55 | 36.60 | 36.13 | 36.13 | 1,645,528 | -0.40(-1.09%) |
Oct 07, 2021 | 36.80 | 36.90 | 36.40 | 36.53 | 1,660,509 | -0.06(-0.15%) |
Oct 06, 2021 | 36.02 | 36.66 | 35.71 | 36.58 | 1,535,397 | +0.35(+0.97%) |
Oct 05, 2021 | 36.46 | 36.49 | 36.02 | 36.23 | 1,278,649 | -0.10(-0.29%) |
Oct 04, 2021 | 36.30 | 36.60 | 36.14 | 36.34 | 1,710,829 | -0.15(-0.41%) |