Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.98 | 41.14 | 40.90 | 41.00 | 2,428,428 | -0.02(-0.05%) |
Dec 30, 2021 | 41.31 | 41.42 | 41.02 | 41.02 | 2,390,661 | -0.30(-0.72%) |
Dec 29, 2021 | 41.05 | 41.34 | 41.00 | 41.32 | 2,943,419 | +0.31(+0.75%) |
Dec 28, 2021 | 40.90 | 41.05 | 40.79 | 41.01 | 2,374,714 | +0.02(+0.05%) |
Dec 27, 2021 | 40.84 | 41.02 | 40.70 | 40.99 | 2,201,582 | +0.31(+0.75%) |
Dec 23, 2021 | 40.70 | 40.99 | 40.67 | 40.68 | 3,243,512 | -0.01(-0.02%) |
Dec 22, 2021 | 40.34 | 40.74 | 40.26 | 40.69 | 3,372,261 | +0.38(+0.95%) |
Dec 21, 2021 | 40.04 | 40.39 | 39.89 | 40.31 | 4,730,384 | +0.28(+0.70%) |
Dec 20, 2021 | 39.78 | 40.05 | 39.65 | 40.03 | 4,897,185 | -0.04(-0.09%) |
Dec 17, 2021 | 40.53 | 40.75 | 40.07 | 40.07 | 5,672,518 | -0.67(-1.64%) |
Dec 16, 2021 | 40.21 | 40.80 | 40.18 | 40.74 | 6,349,836 | +0.15(+0.37%) |
Dec 15, 2021 | 39.86 | 40.64 | 39.79 | 40.59 | 5,064,053 | +0.71(+1.77%) |
Dec 14, 2021 | 39.79 | 40.03 | 39.69 | 39.88 | 3,010,535 | -0.20(-0.49%) |
Dec 13, 2021 | 40.04 | 40.21 | 39.93 | 40.08 | 2,880,125 | -0.06(-0.14%) |
Dec 10, 2021 | 39.79 | 40.23 | 39.76 | 40.13 | 4,127,821 | +0.34(+0.86%) |
Dec 09, 2021 | 39.88 | 39.92 | 39.61 | 39.79 | 3,138,168 | +0.11(+0.28%) |
Dec 08, 2021 | 39.61 | 39.78 | 39.40 | 39.68 | 3,830,974 | +0.28(+0.71%) |
Dec 07, 2021 | 38.99 | 39.44 | 38.87 | 39.40 | 5,922,376 | +0.58(+1.48%) |
Dec 06, 2021 | 38.94 | 39.16 | 38.81 | 38.82 | 3,329,441 | +0.47(+1.24%) |
Dec 03, 2021 | 38.51 | 38.59 | 38.14 | 38.35 | 4,395,329 | -0.20(-0.53%) |
Dec 02, 2021 | 38.69 | 38.89 | 38.45 | 38.55 | 4,931,924 | +0.09(+0.24%) |
Dec 01, 2021 | 38.49 | 38.81 | 38.38 | 38.46 | 4,207,990 | +0.23(+0.61%) |
Nov 30, 2021 | 38.56 | 38.74 | 38.51 | 38.23 | 4,269,642 | -0.22(-0.58%) |
Nov 29, 2021 | 38.35 | 38.56 | 38.22 | 38.45 | 4,643,343 | +0.32(+0.83%) |
Nov 26, 2021 | 38.33 | 38.41 | 37.94 | 38.14 | 3,025,536 | -0.54(-1.39%) |
Nov 24, 2021 | 38.74 | 38.74 | 38.50 | 38.67 | 3,038,465 | +0.00(+0.00%) |
Nov 23, 2021 | 38.39 | 38.76 | 38.35 | 38.67 | 3,550,504 | +0.29(+0.75%) |
Nov 22, 2021 | 38.52 | 38.71 | 38.38 | 38.39 | 3,296,523 | -0.28(-0.72%) |
Nov 19, 2021 | 38.87 | 38.92 | 38.54 | 38.67 | 4,684,553 | +0.08(+0.22%) |
Nov 18, 2021 | 38.63 | 38.59 | 38.33 | 38.58 | 5,245,559 | -0.50(-1.27%) |
Nov 17, 2021 | 38.81 | 39.22 | 38.77 | 39.08 | 5,275,301 | +0.09(+0.24%) |
Nov 16, 2021 | 38.93 | 39.21 | 38.80 | 38.99 | 7,379,760 | -0.66(-1.67%) |
Nov 15, 2021 | 39.63 | 39.84 | 39.47 | 39.65 | 4,517,910 | -0.17(-0.44%) |
Nov 12, 2021 | 39.93 | 39.99 | 39.70 | 39.82 | 3,844,753 | +0.12(+0.30%) |
Nov 11, 2021 | 39.55 | 39.74 | 39.50 | 39.70 | 2,525,184 | -0.07(-0.18%) |
Nov 10, 2021 | 39.84 | 39.66 | 39.78 | 4,110,966 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.37 | 39.44 | 39.22 | 39.24 | 3,101,968 | -0.04(-0.09%) |
Nov 08, 2021 | 39.51 | 39.61 | 39.27 | 39.28 | 4,271,114 | -0.66(-1.66%) |
Nov 05, 2021 | 39.49 | 39.95 | 39.32 | 39.94 | 5,765,366 | +0.45(+1.14%) |
Nov 04, 2021 | 39.46 | 39.56 | 39.29 | 39.49 | 4,625,198 | -0.49(-1.22%) |
Nov 03, 2021 | 39.63 | 40.05 | 39.54 | 39.98 | 5,854,940 | +0.67(+1.71%) |
Nov 02, 2021 | 39.38 | 39.67 | 39.15 | 39.31 | 6,987,559 | +0.19(+0.49%) |
Nov 01, 2021 | 38.91 | 39.40 | 38.99 | 39.11 | 7,360,092 | +0.24(+0.61%) |
Oct 29, 2021 | 38.55 | 38.88 | 38.43 | 38.88 | 5,683,399 | +0.19(+0.50%) |
Oct 28, 2021 | 37.95 | 38.75 | 37.92 | 38.68 | 9,856,949 | +1.56(+4.21%) |
Oct 27, 2021 | 37.01 | 37.26 | 36.70 | 37.12 | 8,296,171 | +0.22(+0.60%) |
Oct 26, 2021 | 36.66 | 36.90 | 5,400,972 | +0.34(+0.93%) | ||
Oct 25, 2021 | 36.56 | 36.61 | 36.42 | 36.56 | 4,714,916 | +0.04(+0.10%) |
Oct 22, 2021 | 36.40 | 36.56 | 36.36 | 36.52 | 5,271,374 | +0.20(+0.56%) |
Oct 21, 2021 | 36.16 | 36.33 | 36.07 | 36.32 | 5,669,189 | +0.08(+0.23%) |
Oct 20, 2021 | 36.05 | 36.32 | 35.96 | 36.24 | 3,758,798 | +0.27(+0.74%) |
Oct 19, 2021 | 35.71 | 36.14 | 35.68 | 35.97 | 3,682,559 | +0.48(+1.35%) |
Oct 18, 2021 | 35.65 | 35.68 | 35.44 | 35.50 | 2,986,284 | -0.33(-0.92%) |
Oct 15, 2021 | 35.61 | 35.84 | 35.55 | 35.83 | 3,556,577 | +0.27(+0.75%) |
Oct 14, 2021 | 35.73 | 35.76 | 35.52 | 35.56 | 4,877,854 | -0.07(-0.21%) |
Oct 13, 2021 | 35.28 | 35.85 | 35.28 | 35.63 | 5,616,999 | +0.15(+0.41%) |
Oct 12, 2021 | 36.00 | 36.06 | 35.43 | 35.49 | 8,164,134 | +0.37(+1.05%) |
Oct 11, 2021 | 35.39 | 35.48 | 35.12 | 35.12 | 3,848,464 | -0.43(-1.21%) |
Oct 08, 2021 | 35.63 | 35.81 | 35.49 | 35.55 | 5,831,516 | +0.05(+0.13%) |
Oct 07, 2021 | 35.17 | 35.66 | 35.13 | 35.51 | 3,118,705 | +0.49(+1.39%) |
Oct 06, 2021 | 34.90 | 35.08 | 34.72 | 35.02 | 4,855,111 | -0.08(-0.24%) |
Oct 05, 2021 | 35.23 | 35.37 | 35.09 | 35.10 | 2,580,863 | -0.17(-0.49%) |
Oct 04, 2021 | 35.15 | 35.50 | 35.10 | 35.28 | 4,791,160 | +0.26(+0.73%) |