Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.03 | 54.53 | 53.94 | 54.09 | 1,567,948 | +0.27(+0.49%) |
Dec 30, 2021 | 53.90 | 54.34 | 53.79 | 53.83 | 1,680,404 | +0.14(+0.26%) |
Dec 29, 2021 | 53.08 | 53.71 | 52.82 | 53.69 | 1,391,075 | +0.18(+0.34%) |
Dec 28, 2021 | 54.10 | 54.13 | 53.30 | 53.51 | 1,734,443 | -0.41(-0.76%) |
Dec 27, 2021 | 53.50 | 54.18 | 53.29 | 53.92 | 2,341,970 | +1.55(+2.95%) |
Dec 23, 2021 | 52.48 | 53.33 | 52.33 | 52.37 | 2,632,703 | -0.71(-1.34%) |
Dec 22, 2021 | 52.48 | 53.21 | 52.39 | 53.08 | 3,778,242 | +1.78(+3.47%) |
Dec 21, 2021 | 50.60 | 51.42 | 50.23 | 51.30 | 5,291,527 | +1.29(+2.59%) |
Dec 20, 2021 | 50.29 | 50.55 | 49.31 | 50.00 | 6,166,392 | -1.89(-3.65%) |
Dec 17, 2021 | 55.89 | 56.28 | 51.47 | 51.90 | 11,959,552 | -4.65(-8.23%) |
Dec 16, 2021 | 56.18 | 56.68 | 56.03 | 56.55 | 1,587,162 | +0.30(+0.53%) |
Dec 15, 2021 | 54.64 | 56.26 | 54.62 | 56.25 | 1,693,197 | +1.76(+3.23%) |
Dec 14, 2021 | 54.73 | 54.77 | 54.21 | 54.49 | 2,173,769 | -1.39(-2.49%) |
Dec 13, 2021 | 55.67 | 56.09 | 55.54 | 55.88 | 1,313,638 | +0.65(+1.18%) |
Dec 10, 2021 | 54.79 | 55.33 | 54.79 | 55.23 | 1,238,800 | +0.39(+0.71%) |
Dec 09, 2021 | 54.98 | 55.16 | 54.75 | 54.84 | 2,656,867 | +0.06(+0.11%) |
Dec 08, 2021 | 54.37 | 54.80 | 53.66 | 54.78 | 2,484,578 | +1.57(+2.95%) |
Dec 07, 2021 | 52.59 | 53.23 | 52.58 | 53.21 | 1,393,385 | +1.16(+2.24%) |
Dec 06, 2021 | 52.23 | 52.40 | 51.62 | 52.04 | 1,878,924 | +0.32(+0.63%) |
Dec 03, 2021 | 52.78 | 52.85 | 51.23 | 51.72 | 1,576,776 | +0.21(+0.41%) |
Dec 02, 2021 | 51.45 | 51.78 | 51.30 | 51.51 | 1,639,041 | -0.31(-0.60%) |
Dec 01, 2021 | 51.78 | 52.53 | 51.69 | 51.82 | 1,470,981 | +0.22(+0.42%) |
Nov 30, 2021 | 52.40 | 52.69 | 51.29 | 51.60 | 2,334,790 | -0.71(-1.35%) |
Nov 29, 2021 | 51.89 | 52.64 | 51.71 | 52.30 | 1,376,289 | +0.06(+0.11%) |
Nov 26, 2021 | 52.49 | 52.67 | 52.16 | 52.24 | 1,748,099 | -0.42(-0.80%) |
Nov 24, 2021 | 52.48 | 52.67 | 52.11 | 52.67 | 1,179,749 | -0.18(-0.35%) |
Nov 23, 2021 | 52.42 | 53.03 | 52.29 | 52.85 | 2,076,533 | -0.87(-1.63%) |
Nov 22, 2021 | 54.52 | 54.55 | 53.70 | 53.72 | 1,390,232 | -1.28(-2.32%) |
Nov 19, 2021 | 55.36 | 55.52 | 54.94 | 55.00 | 1,501,007 | -0.56(-1.01%) |
Nov 18, 2021 | 55.67 | 55.65 | 55.54 | 55.56 | 1,835,697 | +0.30(+0.54%) |
Nov 17, 2021 | 55.35 | 55.59 | 55.18 | 55.26 | 1,157,508 | +0.20(+0.37%) |
Nov 16, 2021 | 54.92 | 55.37 | 54.82 | 55.06 | 1,180,556 | +0.24(+0.44%) |
Nov 15, 2021 | 54.74 | 55.09 | 54.72 | 54.81 | 1,157,461 | +0.19(+0.34%) |
Nov 12, 2021 | 54.60 | 54.77 | 54.11 | 54.63 | 1,138,800 | -0.15(-0.27%) |
Nov 11, 2021 | 54.93 | 55.00 | 54.48 | 54.78 | 2,144,274 | +0.34(+0.62%) |
Nov 10, 2021 | 54.88 | 54.44 | 2,002,507 | -0.68(-1.24%) | ||
Nov 09, 2021 | 55.35 | 55.40 | 54.99 | 55.12 | 1,430,626 | -0.28(-0.51%) |
Nov 08, 2021 | 55.64 | 55.82 | 55.03 | 55.40 | 1,971,821 | +0.62(+1.13%) |
Nov 05, 2021 | 54.24 | 54.79 | 54.11 | 54.78 | 2,438,156 | -1.17(-2.10%) |
Nov 04, 2021 | 55.85 | 55.99 | 55.33 | 55.95 | 2,148,498 | +0.14(+0.25%) |
Nov 03, 2021 | 54.01 | 56.00 | 53.96 | 55.81 | 4,498,642 | +2.66(+5.01%) |
Nov 02, 2021 | 53.21 | 53.72 | 53.05 | 53.15 | 2,436,802 | +0.29(+0.56%) |
Nov 01, 2021 | 52.93 | 52.86 | 52.65 | 52.86 | 1,754,335 | -0.33(-0.63%) |
Oct 29, 2021 | 52.83 | 53.29 | 52.57 | 53.19 | 2,214,083 | +1.20(+2.30%) |
Oct 28, 2021 | 51.46 | 52.32 | 51.46 | 51.99 | 1,860,669 | +0.95(+1.86%) |
Oct 27, 2021 | 51.56 | 51.72 | 50.96 | 51.04 | 1,462,242 | -0.81(-1.56%) |
Oct 26, 2021 | 50.93 | 52.02 | 51.85 | 1,619,517 | +0.57(+1.11%) | |
Oct 25, 2021 | 51.38 | 51.41 | 51.09 | 51.28 | 1,360,076 | +0.08(+0.15%) |
Oct 22, 2021 | 50.92 | 51.24 | 50.90 | 51.20 | 1,283,778 | +0.77(+1.53%) |
Oct 21, 2021 | 50.34 | 50.51 | 50.14 | 50.43 | 1,626,616 | -0.07(-0.13%) |
Oct 20, 2021 | 50.54 | 50.88 | 50.13 | 50.50 | 1,322,431 | -0.05(-0.10%) |
Oct 19, 2021 | 49.92 | 50.75 | 49.92 | 50.54 | 1,812,587 | +0.59(+1.18%) |
Oct 18, 2021 | 49.94 | 50.30 | 49.82 | 49.96 | 2,902,343 | +0.53(+1.07%) |
Oct 15, 2021 | 48.89 | 49.62 | 48.81 | 49.43 | 1,944,006 | +0.92(+1.89%) |
Oct 14, 2021 | 48.77 | 48.85 | 48.47 | 48.51 | 1,333,272 | -0.08(-0.16%) |
Oct 13, 2021 | 47.96 | 48.71 | 47.96 | 48.59 | 1,867,868 | +1.43(+3.03%) |
Oct 12, 2021 | 47.51 | 47.58 | 46.91 | 47.16 | 1,391,867 | -0.37(-0.77%) |
Oct 11, 2021 | 47.48 | 47.67 | 47.38 | 47.53 | 873,415 | +0.01(+0.02%) |
Oct 08, 2021 | 47.77 | 47.88 | 47.39 | 47.52 | 1,262,105 | +0.00(+0.00%) |
Oct 07, 2021 | 47.15 | 47.82 | 47.12 | 47.52 | 1,723,186 | +0.88(+1.90%) |
Oct 06, 2021 | 46.86 | 46.88 | 46.19 | 46.63 | 1,631,653 | -0.43(-0.90%) |
Oct 05, 2021 | 47.43 | 47.48 | 47.04 | 47.06 | 2,172,248 | +0.24(+0.51%) |
Oct 04, 2021 | 47.11 | 47.24 | 46.48 | 46.82 | 2,057,705 | +0.51(+1.11%) |