Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.85 | 42.00 | 41.27 | 41.95 | 956,756 | +0.41(+0.99%) |
Dec 30, 2021 | 40.50 | 41.64 | 40.50 | 41.54 | 808,763 | +1.15(+2.84%) |
Dec 29, 2021 | 40.39 | 41.07 | 40.12 | 40.39 | 734,773 | -0.06(-0.15%) |
Dec 28, 2021 | 40.64 | 41.18 | 40.33 | 40.45 | 770,373 | -0.23(-0.56%) |
Dec 27, 2021 | 40.45 | 40.90 | 40.22 | 40.68 | 767,960 | +0.05(+0.12%) |
Dec 23, 2021 | 40.98 | 41.01 | 40.11 | 40.63 | 1,044,608 | -0.60(-1.45%) |
Dec 22, 2021 | 41.06 | 41.28 | 40.50 | 41.23 | 1,055,152 | +0.30(+0.73%) |
Dec 21, 2021 | 40.60 | 41.14 | 39.82 | 40.93 | 1,558,246 | +0.58(+1.43%) |
Dec 20, 2021 | 39.42 | 40.53 | 39.36 | 40.35 | 3,011,648 | +0.78(+1.96%) |
Dec 17, 2021 | 40.56 | 41.05 | 39.58 | 39.58 | 2,326,446 | -0.72(-1.78%) |
Dec 16, 2021 | 39.12 | 40.55 | 39.08 | 40.29 | 1,759,932 | +1.78(+4.63%) |
Dec 15, 2021 | 38.64 | 38.78 | 37.50 | 38.51 | 1,126,822 | -0.29(-0.74%) |
Dec 14, 2021 | 37.78 | 39.19 | 37.78 | 38.80 | 1,500,102 | +0.39(+1.01%) |
Dec 13, 2021 | 37.54 | 38.66 | 37.50 | 38.41 | 1,440,967 | +0.74(+1.96%) |
Dec 10, 2021 | 38.22 | 38.34 | 37.59 | 37.68 | 1,196,150 | -0.44(-1.15%) |
Dec 09, 2021 | 38.82 | 38.91 | 37.89 | 38.11 | 1,428,337 | -1.18(-3.01%) |
Dec 08, 2021 | 39.13 | 39.38 | 38.60 | 39.30 | 922,385 | +0.14(+0.36%) |
Dec 07, 2021 | 38.71 | 39.52 | 38.66 | 39.16 | 747,201 | +0.38(+0.98%) |
Dec 06, 2021 | 38.06 | 38.91 | 37.95 | 38.78 | 835,335 | +0.58(+1.51%) |
Dec 03, 2021 | 37.61 | 38.27 | 37.18 | 38.20 | 2,436,302 | +0.39(+1.03%) |
Dec 02, 2021 | 37.93 | 38.12 | 37.13 | 37.81 | 1,499,909 | -0.13(-0.34%) |
Dec 01, 2021 | 39.59 | 40.05 | 37.89 | 37.94 | 1,117,497 | -1.42(-3.62%) |
Nov 30, 2021 | 40.01 | 40.89 | 39.27 | 39.37 | 1,650,060 | -0.37(-0.93%) |
Nov 29, 2021 | 40.13 | 40.31 | 39.25 | 39.74 | 1,560,117 | -0.90(-2.20%) |
Nov 26, 2021 | 40.85 | 41.02 | 40.06 | 40.63 | 1,126,631 | +0.01(+0.02%) |
Nov 24, 2021 | 40.52 | 40.87 | 40.24 | 40.62 | 882,695 | -0.24(-0.58%) |
Nov 23, 2021 | 40.77 | 41.27 | 40.39 | 40.86 | 1,460,127 | -0.58(-1.39%) |
Nov 22, 2021 | 41.59 | 42.20 | 41.08 | 41.44 | 1,942,684 | -1.13(-2.67%) |
Nov 19, 2021 | 43.31 | 43.75 | 42.54 | 42.57 | 1,652,865 | -1.14(-2.62%) |
Nov 18, 2021 | 44.46 | 43.82 | 43.66 | 43.72 | 1,152,198 | -1.04(-2.31%) |
Nov 17, 2021 | 44.44 | 45.19 | 44.36 | 44.75 | 1,215,847 | +0.59(+1.33%) |
Nov 16, 2021 | 45.08 | 45.34 | 44.15 | 44.16 | 991,900 | -0.79(-1.75%) |
Nov 15, 2021 | 44.34 | 45.07 | 44.25 | 44.95 | 1,154,695 | +0.37(+0.83%) |
Nov 12, 2021 | 44.33 | 45.59 | 44.29 | 44.58 | 1,972,218 | -0.18(-0.40%) |
Nov 11, 2021 | 45.18 | 45.52 | 44.38 | 44.76 | 1,610,767 | -0.01(-0.02%) |
Nov 10, 2021 | 44.33 | 44.77 | 2,214,678 | +1.31(+3.02%) | ||
Nov 09, 2021 | 41.79 | 43.51 | 41.57 | 43.46 | 1,844,701 | +1.62(+3.88%) |
Nov 08, 2021 | 42.30 | 42.54 | 41.57 | 41.84 | 1,942,745 | -0.17(-0.40%) |
Nov 05, 2021 | 41.40 | 42.08 | 41.15 | 42.01 | 1,606,648 | +0.78(+1.88%) |
Nov 04, 2021 | 41.87 | 42.80 | 41.09 | 41.23 | 1,837,561 | -0.19(-0.46%) |
Nov 03, 2021 | 40.91 | 41.75 | 40.76 | 41.42 | 1,847,344 | -0.11(-0.26%) |
Nov 02, 2021 | 41.62 | 41.71 | 40.96 | 41.53 | 1,156,193 | -0.44(-1.04%) |
Nov 01, 2021 | 42.15 | 42.52 | 41.96 | 41.97 | 1,469,567 | -0.01(-0.02%) |
Oct 29, 2021 | 43.01 | 43.12 | 41.87 | 41.98 | 1,606,899 | -1.76(-4.03%) |
Oct 28, 2021 | 44.79 | 44.81 | 43.64 | 43.74 | 1,390,131 | -1.06(-2.38%) |
Oct 27, 2021 | 45.14 | 45.39 | 44.77 | 44.80 | 1,168,147 | -0.43(-0.95%) |
Oct 26, 2021 | 45.64 | 45.23 | 1,065,696 | -0.51(-1.11%) | ||
Oct 25, 2021 | 45.79 | 46.18 | 45.68 | 45.74 | 781,821 | +0.41(+0.90%) |
Oct 22, 2021 | 46.21 | 46.76 | 45.32 | 45.33 | 1,225,354 | -0.24(-0.52%) |
Oct 21, 2021 | 45.25 | 45.58 | 44.90 | 45.57 | 777,822 | +0.26(+0.57%) |
Oct 20, 2021 | 45.51 | 46.17 | 45.27 | 45.31 | 1,155,183 | -0.03(-0.07%) |
Oct 19, 2021 | 46.06 | 46.06 | 44.94 | 45.34 | 907,392 | +0.14(+0.31%) |
Oct 18, 2021 | 45.23 | 45.98 | 45.19 | 45.20 | 1,339,262 | -0.57(-1.24%) |
Oct 15, 2021 | 45.14 | 46.16 | 44.80 | 45.77 | 1,414,678 | -0.37(-0.80%) |
Oct 14, 2021 | 45.88 | 46.37 | 45.77 | 46.14 | 1,333,789 | +0.66(+1.44%) |
Oct 13, 2021 | 44.26 | 45.58 | 44.21 | 45.48 | 2,052,438 | +1.52(+3.46%) |
Oct 12, 2021 | 43.19 | 44.09 | 42.48 | 43.96 | 1,412,123 | +1.05(+2.44%) |
Oct 11, 2021 | 43.32 | 43.55 | 42.87 | 42.91 | 519,892 | -0.25(-0.58%) |
Oct 08, 2021 | 43.68 | 44.19 | 43.12 | 43.16 | 1,164,259 | +0.25(+0.58%) |
Oct 07, 2021 | 42.39 | 43.29 | 42.39 | 42.91 | 1,501,819 | +0.19(+0.44%) |
Oct 06, 2021 | 42.15 | 42.75 | 42.05 | 42.72 | 1,264,600 | +0.38(+0.89%) |
Oct 05, 2021 | 41.35 | 42.55 | 41.08 | 42.34 | 1,869,991 | +0.88(+2.11%) |
Oct 04, 2021 | 40.74 | 41.69 | 40.56 | 41.47 | 2,730,805 | +0.69(+1.68%) |