Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.16 | 42.22 | 42.06 | 42.06 | 1,571 | -0.08(-0.18%) |
Dec 30, 2021 | 42.26 | 42.27 | 42.06 | 42.14 | 6,499 | +0.03(+0.08%) |
Dec 29, 2021 | 42.05 | 42.29 | 41.93 | 42.11 | 7,010 | +0.06(+0.14%) |
Dec 28, 2021 | 42.05 | 42.11 | 42.05 | 42.05 | 1,706 | +0.03(+0.08%) |
Dec 27, 2021 | 41.88 | 42.10 | 41.62 | 42.01 | 2,905 | +0.50(+1.20%) |
Dec 23, 2021 | 41.59 | 41.77 | 41.52 | 41.52 | 3,385 | +0.24(+0.57%) |
Dec 22, 2021 | 41.29 | 41.37 | 41.28 | 41.28 | 1,721 | +0.24(+0.59%) |
Dec 21, 2021 | 40.74 | 41.14 | 40.73 | 41.04 | 1,569 | +0.37(+0.90%) |
Dec 20, 2021 | 40.99 | 40.99 | 40.42 | 40.67 | 3,506 | -0.41(-0.99%) |
Dec 17, 2021 | 41.12 | 41.37 | 41.08 | 41.08 | 659 | -0.12(-0.29%) |
Dec 16, 2021 | 41.40 | 41.42 | 41.00 | 41.20 | 2,800 | -0.40(-0.96%) |
Dec 15, 2021 | 41.60 | 41.60 | 41.60 | 41.60 | 276 | +0.37(+0.89%) |
Dec 14, 2021 | 41.00 | 41.27 | 40.83 | 41.23 | 7,997 | -0.28(-0.68%) |
Dec 13, 2021 | 41.93 | 41.93 | 41.32 | 41.52 | 7,622 | -0.10(-0.24%) |
Dec 10, 2021 | 41.47 | 41.75 | 41.27 | 41.62 | 3,124 | +0.05(+0.13%) |
Dec 09, 2021 | 41.62 | 41.62 | 41.56 | 41.56 | 403 | -0.09(-0.21%) |
Dec 08, 2021 | 41.70 | 41.81 | 41.45 | 41.65 | 2,446 | -0.26(-0.61%) |
Dec 07, 2021 | 41.97 | 41.97 | 41.84 | 41.90 | 1,346 | +0.51(+1.24%) |
Dec 06, 2021 | 41.11 | 41.50 | 41.10 | 41.39 | 4,502 | +0.08(+0.20%) |
Dec 03, 2021 | 41.41 | 41.49 | 41.12 | 41.31 | 3,250 | -0.23(-0.56%) |
Dec 02, 2021 | 41.22 | 41.66 | 41.19 | 41.54 | 1,890 | +0.30(+0.73%) |
Dec 01, 2021 | 41.63 | 41.82 | 41.24 | 41.24 | 5,078 | -0.26(-0.63%) |
Nov 30, 2021 | 41.93 | 41.99 | 41.50 | 41.50 | 5,753 | -0.40(-0.94%) |
Nov 29, 2021 | 42.03 | 42.03 | 41.48 | 41.90 | 2,063 | +0.51(+1.23%) |
Nov 26, 2021 | 41.39 | 41.39 | 41.39 | 41.39 | 100 | -0.20(-0.47%) |
Nov 24, 2021 | 41.40 | 41.58 | 41.40 | 41.58 | 1,541 | +0.06(+0.14%) |
Nov 23, 2021 | 41.32 | 41.53 | 41.21 | 41.53 | 3,086 | -0.27(-0.66%) |
Nov 22, 2021 | 42.30 | 42.44 | 41.80 | 41.80 | 10,403 | -0.36(-0.85%) |
Nov 19, 2021 | 42.23 | 42.30 | 42.16 | 42.16 | 2,479 | +0.41(+0.99%) |
Nov 18, 2021 | 41.69 | 41.76 | 41.69 | 41.75 | 2,488 | +0.19(+0.45%) |
Nov 17, 2021 | 41.36 | 41.60 | 41.29 | 41.56 | 18,122 | -0.02(-0.05%) |
Nov 16, 2021 | 39.90 | 41.59 | 39.90 | 41.58 | 9,930 | +0.43(+1.04%) |
Nov 15, 2021 | 41.09 | 41.16 | 40.95 | 41.15 | 32,246 | +0.09(+0.22%) |
Nov 12, 2021 | 41.06 | 41.09 | 41.06 | 41.06 | 1,916 | +0.39(+0.96%) |
Nov 11, 2021 | 40.67 | 40.71 | 40.54 | 40.67 | 2,344 | +0.14(+0.34%) |
Nov 10, 2021 | 40.51 | 40.53 | 40.53 | 0 | -0.08(-0.19%) | |
Nov 09, 2021 | 40.55 | 40.70 | 40.55 | 40.61 | 1,762 | +0.14(+0.34%) |
Nov 08, 2021 | 40.26 | 40.50 | 40.22 | 40.47 | 4,640 | +0.09(+0.21%) |
Nov 05, 2021 | 40.60 | 40.66 | 40.36 | 40.38 | 1,695 | -0.43(-1.05%) |
Nov 04, 2021 | 40.51 | 40.87 | 40.41 | 40.81 | 7,580 | +0.40(+0.98%) |
Nov 03, 2021 | 40.50 | 40.50 | 40.15 | 40.42 | 6,067 | -0.03(-0.08%) |
Nov 02, 2021 | 40.25 | 40.49 | 40.25 | 40.45 | 1,836 | +0.39(+0.96%) |
Nov 01, 2021 | 40.22 | 40.22 | 40.03 | 40.06 | 2,635 | -0.33(-0.82%) |
Oct 29, 2021 | 40.13 | 40.40 | 40.13 | 40.40 | 2,078 | +0.51(+1.27%) |
Oct 28, 2021 | 39.89 | 39.92 | 39.87 | 39.89 | 766 | +0.23(+0.58%) |
Oct 27, 2021 | 39.46 | 40.08 | 39.43 | 39.66 | 5,536 | +0.28(+0.71%) |
Oct 26, 2021 | 40.02 | 39.38 | 8,284 | +0.03(+0.07%) | ||
Oct 25, 2021 | 39.18 | 39.52 | 39.15 | 39.35 | 5,918 | +0.05(+0.12%) |
Oct 22, 2021 | 38.81 | 39.46 | 38.81 | 39.31 | 5,026 | +0.05(+0.13%) |
Oct 21, 2021 | 38.30 | 39.26 | 38.30 | 39.26 | 6,101 | +0.57(+1.48%) |
Oct 20, 2021 | 38.34 | 38.87 | 38.34 | 38.68 | 2,866 | -0.01(-0.03%) |
Oct 19, 2021 | 38.39 | 38.72 | 38.39 | 38.69 | 2,659 | +0.19(+0.49%) |
Oct 18, 2021 | 38.23 | 38.50 | 38.23 | 38.50 | 2,964 | +0.12(+0.31%) |
Oct 15, 2021 | 38.40 | 38.42 | 38.38 | 38.38 | 2,100 | +0.12(+0.31%) |
Oct 14, 2021 | 37.95 | 38.28 | 37.95 | 38.26 | 3,239 | +0.60(+1.60%) |
Oct 13, 2021 | 37.75 | 37.75 | 37.59 | 37.66 | 2,979 | +0.16(+0.43%) |
Oct 12, 2021 | 37.64 | 37.64 | 37.50 | 37.50 | 749 | -0.12(-0.31%) |
Oct 11, 2021 | 37.39 | 37.79 | 37.39 | 37.62 | 4,398 | -0.10(-0.27%) |
Oct 08, 2021 | 37.81 | 37.85 | 37.68 | 37.72 | 4,753 | -0.41(-1.08%) |
Oct 07, 2021 | 38.19 | 38.32 | 38.11 | 38.13 | 4,545 | +0.33(+0.87%) |
Oct 06, 2021 | 37.55 | 37.80 | 37.55 | 37.80 | 861 | +0.15(+0.39%) |
Oct 05, 2021 | 37.68 | 37.69 | 37.63 | 37.65 | 2,654 | +0.27(+0.72%) |
Oct 04, 2021 | 38.09 | 38.10 | 37.20 | 37.38 | 5,344 | -0.66(-1.73%) |