Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.45 | 43.00 | 42.45 | 42.59 | 5,053,954 | +0.11(+0.27%) |
Dec 30, 2021 | 42.60 | 42.94 | 42.03 | 42.47 | 4,858,488 | +0.40(+0.96%) |
Dec 29, 2021 | 41.87 | 42.23 | 41.68 | 42.07 | 4,555,643 | +0.27(+0.65%) |
Dec 28, 2021 | 41.20 | 41.82 | 41.16 | 41.80 | 5,564,169 | +0.64(+1.55%) |
Dec 27, 2021 | 40.75 | 41.21 | 40.50 | 41.16 | 4,009,154 | +0.50(+1.23%) |
Dec 23, 2021 | 40.92 | 41.19 | 40.63 | 40.66 | 4,373,921 | -0.29(-0.71%) |
Dec 22, 2021 | 41.33 | 41.61 | 40.48 | 40.95 | 6,393,599 | -0.33(-0.80%) |
Dec 21, 2021 | 42.56 | 42.99 | 41.03 | 41.28 | 11,089,806 | -1.54(-3.60%) |
Dec 20, 2021 | 42.15 | 43.24 | 42.07 | 42.82 | 10,931,100 | +0.68(+1.61%) |
Dec 17, 2021 | 43.15 | 44.26 | 42.13 | 42.15 | 14,898,657 | -1.05(-2.44%) |
Dec 16, 2021 | 43.37 | 43.49 | 42.77 | 43.20 | 10,186,824 | -0.29(-0.67%) |
Dec 15, 2021 | 43.07 | 43.72 | 42.95 | 43.49 | 9,626,699 | +0.60(+1.40%) |
Dec 14, 2021 | 42.95 | 44.15 | 42.37 | 42.89 | 7,430,277 | -0.05(-0.11%) |
Dec 13, 2021 | 41.77 | 43.25 | 41.60 | 42.94 | 9,462,208 | +0.97(+2.31%) |
Dec 10, 2021 | 41.07 | 42.04 | 40.89 | 41.97 | 7,534,943 | +0.87(+2.11%) |
Dec 09, 2021 | 40.38 | 41.24 | 40.36 | 41.10 | 8,833,379 | +0.82(+2.03%) |
Dec 08, 2021 | 42.41 | 42.90 | 39.60 | 40.28 | 19,586,132 | -2.13(-5.01%) |
Dec 07, 2021 | 42.42 | 42.95 | 42.24 | 42.41 | 7,030,432 | -0.04(-0.09%) |
Dec 06, 2021 | 41.30 | 42.89 | 40.98 | 42.45 | 10,952,123 | +1.58(+3.87%) |
Dec 03, 2021 | 42.34 | 42.46 | 40.40 | 40.87 | 13,176,501 | -1.15(-2.73%) |
Dec 02, 2021 | 39.95 | 42.98 | 39.27 | 42.01 | 27,655,988 | +4.18(+11.04%) |
Dec 01, 2021 | 39.08 | 39.31 | 37.81 | 37.84 | 9,498,731 | -1.24(-3.18%) |
Nov 30, 2021 | 39.68 | 40.22 | 38.94 | 39.08 | 13,926,240 | -0.77(-1.94%) |
Nov 29, 2021 | 40.28 | 40.82 | 39.82 | 39.85 | 6,332,880 | -0.74(-1.83%) |
Nov 26, 2021 | 39.99 | 41.37 | 39.99 | 40.59 | 7,978,313 | +0.56(+1.41%) |
Nov 24, 2021 | 40.52 | 40.53 | 39.80 | 40.03 | 5,002,242 | -0.49(-1.21%) |
Nov 23, 2021 | 40.25 | 40.82 | 39.91 | 40.52 | 5,464,608 | +0.19(+0.47%) |
Nov 22, 2021 | 38.79 | 40.54 | 38.73 | 40.33 | 7,133,067 | +1.85(+4.82%) |
Nov 19, 2021 | 39.06 | 39.42 | 38.34 | 38.48 | 7,472,745 | -0.48(-1.23%) |
Nov 18, 2021 | 38.37 | 39.06 | 38.27 | 38.96 | 4,625,283 | +0.71(+1.84%) |
Nov 17, 2021 | 39.17 | 39.21 | 38.19 | 38.25 | 10,719,566 | -0.98(-2.49%) |
Nov 16, 2021 | 39.76 | 39.84 | 39.05 | 39.23 | 6,514,621 | -0.91(-2.27%) |
Nov 15, 2021 | 39.92 | 40.37 | 39.72 | 40.14 | 4,304,838 | +0.22(+0.54%) |
Nov 12, 2021 | 39.61 | 40.20 | 39.43 | 39.92 | 3,908,708 | +0.35(+0.88%) |
Nov 11, 2021 | 39.72 | 40.03 | 39.39 | 39.58 | 5,143,795 | -0.19(-0.47%) |
Nov 10, 2021 | 39.23 | 39.76 | 4,248,217 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.15 | 39.58 | 38.98 | 39.26 | 3,675,381 | +0.22(+0.55%) |
Nov 08, 2021 | 39.52 | 39.74 | 38.74 | 39.04 | 5,229,372 | -0.58(-1.47%) |
Nov 05, 2021 | 40.69 | 40.75 | 39.30 | 39.62 | 6,554,999 | -1.03(-2.53%) |
Nov 04, 2021 | 39.98 | 40.72 | 39.70 | 40.65 | 7,988,697 | +0.44(+1.09%) |
Nov 03, 2021 | 38.65 | 40.22 | 38.58 | 40.21 | 11,559,725 | +2.11(+5.53%) |
Nov 02, 2021 | 38.15 | 38.69 | 37.60 | 38.11 | 6,178,854 | +0.23(+0.62%) |
Nov 01, 2021 | 37.58 | 37.92 | 37.25 | 37.87 | 5,608,938 | +0.40(+1.07%) |
Oct 29, 2021 | 37.06 | 37.81 | 36.96 | 37.47 | 6,421,651 | +0.31(+0.83%) |
Oct 28, 2021 | 36.91 | 37.19 | 36.68 | 37.16 | 4,119,658 | +0.20(+0.53%) |
Oct 27, 2021 | 37.73 | 37.78 | 36.93 | 36.96 | 4,222,948 | -0.45(-1.20%) |
Oct 26, 2021 | 37.78 | 37.41 | 4,465,311 | -0.35(-0.92%) | ||
Oct 25, 2021 | 37.75 | 38.14 | 37.53 | 37.76 | 5,890,322 | +0.09(+0.25%) |
Oct 22, 2021 | 36.87 | 37.69 | 36.87 | 37.67 | 8,486,001 | +0.87(+2.37%) |
Oct 21, 2021 | 37.05 | 37.27 | 36.66 | 36.80 | 4,240,344 | -0.02(-0.05%) |
Oct 20, 2021 | 36.73 | 37.10 | 36.52 | 36.81 | 5,731,564 | +0.23(+0.64%) |
Oct 19, 2021 | 36.71 | 36.82 | 35.84 | 36.58 | 5,763,512 | -0.13(-0.36%) |
Oct 18, 2021 | 36.04 | 36.84 | 35.78 | 36.71 | 7,679,611 | +0.58(+1.61%) |
Oct 15, 2021 | 36.67 | 36.95 | 36.02 | 36.13 | 7,394,015 | -0.50(-1.35%) |
Oct 14, 2021 | 36.93 | 37.15 | 36.53 | 36.63 | 6,272,771 | -0.33(-0.89%) |
Oct 13, 2021 | 37.61 | 37.72 | 36.83 | 36.95 | 4,612,551 | -0.34(-0.90%) |
Oct 12, 2021 | 37.15 | 37.82 | 37.04 | 37.29 | 5,606,387 | +0.23(+0.63%) |
Oct 11, 2021 | 36.92 | 37.48 | 36.77 | 37.06 | 5,185,525 | +0.10(+0.28%) |
Oct 08, 2021 | 36.88 | 37.27 | 36.81 | 36.95 | 4,285,380 | -0.03(-0.08%) |
Oct 07, 2021 | 37.08 | 37.50 | 36.90 | 36.98 | 6,014,170 | -0.05(-0.13%) |
Oct 06, 2021 | 37.40 | 37.64 | 36.51 | 37.03 | 7,378,877 | -0.31(-0.83%) |
Oct 05, 2021 | 36.87 | 37.48 | 36.87 | 37.34 | 7,847,894 | +0.23(+0.63%) |
Oct 04, 2021 | 36.61 | 37.19 | 36.58 | 37.10 | 9,087,472 | +0.46(+1.25%) |