Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.58 | 41.67 | 41.13 | 41.30 | 146,671 | -0.10(-0.23%) |
Dec 30, 2021 | 41.35 | 41.79 | 41.31 | 41.40 | 58,928 | +0.11(+0.28%) |
Dec 29, 2021 | 40.90 | 41.37 | 40.54 | 41.29 | 44,316 | +0.59(+1.44%) |
Dec 28, 2021 | 40.45 | 40.93 | 40.02 | 40.70 | 75,435 | +0.43(+1.06%) |
Dec 27, 2021 | 39.82 | 40.32 | 39.44 | 40.27 | 96,427 | +0.58(+1.45%) |
Dec 23, 2021 | 40.07 | 40.07 | 39.54 | 39.70 | 46,233 | -0.14(-0.35%) |
Dec 22, 2021 | 39.49 | 39.87 | 39.21 | 39.84 | 62,458 | +0.56(+1.42%) |
Dec 21, 2021 | 39.57 | 39.97 | 39.08 | 39.28 | 87,400 | +0.01(+0.02%) |
Dec 20, 2021 | 39.29 | 39.54 | 38.58 | 39.27 | 86,859 | -0.43(-1.08%) |
Dec 17, 2021 | 39.33 | 40.13 | 39.13 | 39.70 | 646,205 | +0.20(+0.51%) |
Dec 16, 2021 | 39.79 | 39.85 | 39.16 | 39.50 | 103,569 | +0.00(+0.00%) |
Dec 15, 2021 | 39.08 | 40.14 | 39.03 | 39.50 | 272,991 | +0.58(+1.48%) |
Dec 14, 2021 | 38.95 | 39.17 | 38.53 | 38.92 | 127,485 | -0.04(-0.09%) |
Dec 13, 2021 | 38.71 | 39.19 | 38.71 | 38.95 | 144,103 | +0.07(+0.18%) |
Dec 10, 2021 | 39.36 | 39.68 | 38.87 | 38.88 | 230,363 | -0.25(-0.65%) |
Dec 09, 2021 | 39.35 | 39.76 | 39.02 | 39.14 | 94,106 | -0.48(-1.21%) |
Dec 08, 2021 | 39.57 | 39.90 | 39.40 | 39.62 | 50,039 | +0.27(+0.69%) |
Dec 07, 2021 | 39.58 | 39.90 | 39.21 | 39.35 | 67,623 | +0.08(+0.20%) |
Dec 06, 2021 | 38.33 | 39.47 | 38.33 | 39.27 | 101,810 | +1.27(+3.33%) |
Dec 03, 2021 | 38.54 | 38.60 | 37.91 | 38.00 | 112,366 | -0.28(-0.73%) |
Dec 02, 2021 | 37.42 | 38.74 | 37.42 | 38.28 | 88,297 | +1.09(+2.94%) |
Dec 01, 2021 | 38.03 | 38.86 | 37.18 | 37.19 | 116,852 | -0.41(-1.09%) |
Nov 30, 2021 | 37.70 | 38.09 | 37.51 | 37.60 | 120,632 | -0.42(-1.10%) |
Nov 29, 2021 | 38.47 | 38.86 | 37.98 | 38.02 | 93,206 | -0.17(-0.46%) |
Nov 26, 2021 | 39.22 | 39.29 | 38.05 | 38.19 | 65,137 | -1.57(-3.96%) |
Nov 24, 2021 | 38.96 | 39.85 | 38.93 | 39.77 | 132,275 | +0.77(+1.97%) |
Nov 23, 2021 | 38.94 | 39.27 | 38.71 | 39.00 | 105,932 | +0.16(+0.40%) |
Nov 22, 2021 | 39.15 | 39.47 | 38.79 | 38.84 | 74,037 | -0.31(-0.78%) |
Nov 19, 2021 | 39.20 | 39.46 | 39.10 | 39.15 | 131,562 | -0.17(-0.42%) |
Nov 18, 2021 | 39.92 | 39.45 | 39.12 | 39.31 | 96,316 | -0.51(-1.27%) |
Nov 17, 2021 | 39.75 | 39.91 | 38.81 | 39.82 | 96,412 | -0.04(-0.09%) |
Nov 16, 2021 | 40.39 | 40.47 | 39.68 | 39.85 | 87,379 | -0.63(-1.55%) |
Nov 15, 2021 | 40.51 | 40.65 | 40.26 | 40.48 | 75,391 | +0.09(+0.22%) |
Nov 12, 2021 | 41.19 | 41.19 | 40.38 | 40.40 | 52,710 | -0.49(-1.20%) |
Nov 11, 2021 | 41.26 | 41.26 | 40.47 | 40.89 | 82,184 | -0.18(-0.45%) |
Nov 10, 2021 | 40.89 | 41.07 | 122,294 | +0.04(+0.10%) | ||
Nov 09, 2021 | 41.17 | 41.22 | 40.64 | 41.03 | 88,627 | +0.08(+0.19%) |
Nov 08, 2021 | 41.40 | 41.76 | 40.74 | 40.95 | 63,930 | -0.37(-0.90%) |
Nov 05, 2021 | 40.51 | 41.76 | 40.26 | 41.32 | 75,767 | +1.08(+2.69%) |
Nov 04, 2021 | 41.06 | 41.44 | 40.24 | 40.24 | 88,591 | -0.45(-1.11%) |
Nov 03, 2021 | 41.99 | 41.99 | 39.52 | 40.69 | 118,501 | -1.29(-3.07%) |
Nov 02, 2021 | 42.22 | 42.41 | 41.62 | 41.98 | 79,295 | -0.17(-0.41%) |
Nov 01, 2021 | 41.32 | 42.26 | 41.10 | 42.16 | 93,593 | +0.74(+1.78%) |
Oct 29, 2021 | 41.86 | 41.86 | 41.08 | 41.42 | 105,568 | -0.36(-0.87%) |
Oct 28, 2021 | 42.17 | 42.60 | 41.52 | 41.78 | 78,285 | -0.22(-0.52%) |
Oct 27, 2021 | 41.21 | 42.33 | 40.71 | 42.00 | 120,991 | +0.70(+1.70%) |
Oct 26, 2021 | 40.44 | 41.38 | 41.30 | 88,463 | +1.06(+2.65%) | |
Oct 25, 2021 | 40.57 | 40.78 | 40.18 | 40.23 | 104,958 | -0.36(-0.90%) |
Oct 22, 2021 | 40.60 | 41.17 | 40.51 | 40.60 | 77,228 | -0.10(-0.26%) |
Oct 21, 2021 | 40.58 | 40.79 | 40.33 | 40.70 | 85,117 | +0.19(+0.47%) |
Oct 20, 2021 | 40.33 | 40.58 | 39.98 | 40.51 | 110,969 | +0.34(+0.84%) |
Oct 19, 2021 | 41.07 | 41.07 | 40.06 | 40.17 | 92,240 | -0.68(-1.65%) |
Oct 18, 2021 | 41.12 | 41.38 | 40.81 | 40.85 | 85,190 | -0.61(-1.48%) |
Oct 15, 2021 | 42.07 | 42.36 | 41.37 | 41.46 | 108,466 | -0.21(-0.50%) |
Oct 14, 2021 | 41.51 | 41.85 | 41.39 | 41.67 | 90,820 | +0.50(+1.22%) |
Oct 13, 2021 | 40.09 | 41.29 | 39.74 | 41.17 | 99,682 | +1.11(+2.77%) |
Oct 12, 2021 | 39.16 | 40.17 | 38.90 | 40.06 | 49,234 | +0.99(+2.53%) |
Oct 11, 2021 | 38.99 | 39.14 | 38.80 | 39.07 | 77,008 | +0.07(+0.18%) |
Oct 08, 2021 | 39.12 | 39.32 | 38.89 | 39.00 | 60,231 | -0.24(-0.62%) |
Oct 07, 2021 | 39.03 | 39.74 | 39.03 | 39.25 | 72,793 | +0.29(+0.73%) |
Oct 06, 2021 | 38.35 | 39.13 | 37.78 | 38.96 | 69,898 | +0.30(+0.78%) |
Oct 05, 2021 | 39.74 | 39.96 | 38.71 | 38.66 | 71,749 | -0.95(-2.40%) |
Oct 04, 2021 | 39.51 | 39.96 | 39.29 | 39.61 | 126,783 | +0.17(+0.44%) |