Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.21 | 54.58 | 53.87 | 53.90 | 599,205 | -0.40(-0.73%) |
Dec 30, 2021 | 54.64 | 54.94 | 54.22 | 54.29 | 1,158,412 | -0.33(-0.60%) |
Dec 29, 2021 | 54.05 | 54.84 | 53.81 | 54.62 | 1,153,759 | +0.60(+1.11%) |
Dec 28, 2021 | 53.95 | 54.46 | 53.82 | 54.02 | 800,767 | +0.08(+0.14%) |
Dec 27, 2021 | 53.55 | 54.07 | 53.31 | 53.95 | 1,315,669 | +0.50(+0.94%) |
Dec 23, 2021 | 52.53 | 53.55 | 52.38 | 53.44 | 1,363,613 | +1.00(+1.91%) |
Dec 22, 2021 | 51.07 | 52.54 | 51.07 | 52.44 | 1,872,263 | +1.37(+2.68%) |
Dec 21, 2021 | 51.10 | 52.08 | 50.86 | 51.07 | 1,836,386 | +0.37(+0.72%) |
Dec 20, 2021 | 50.71 | 50.98 | 50.00 | 50.71 | 1,963,920 | -0.79(-1.54%) |
Dec 17, 2021 | 52.23 | 52.55 | 51.29 | 51.50 | 3,641,815 | -0.72(-1.38%) |
Dec 16, 2021 | 52.30 | 53.03 | 52.06 | 52.22 | 2,338,404 | +0.14(+0.28%) |
Dec 15, 2021 | 51.19 | 52.09 | 50.78 | 52.07 | 2,528,780 | +0.84(+1.64%) |
Dec 14, 2021 | 51.44 | 52.33 | 50.78 | 51.24 | 1,971,578 | -0.28(-0.54%) |
Dec 13, 2021 | 51.08 | 51.75 | 50.66 | 51.52 | 1,462,667 | +0.14(+0.26%) |
Dec 10, 2021 | 51.16 | 51.87 | 50.55 | 51.38 | 1,950,404 | +0.22(+0.43%) |
Dec 09, 2021 | 50.92 | 51.40 | 50.55 | 51.16 | 1,513,650 | -0.13(-0.24%) |
Dec 08, 2021 | 50.87 | 51.52 | 50.78 | 51.28 | 1,438,796 | +0.53(+1.04%) |
Dec 07, 2021 | 49.41 | 51.34 | 49.41 | 50.75 | 2,693,869 | +1.08(+2.17%) |
Dec 06, 2021 | 49.29 | 50.59 | 49.05 | 49.67 | 1,990,669 | +0.77(+1.58%) |
Dec 03, 2021 | 48.78 | 49.53 | 48.30 | 48.90 | 3,655,035 | +1.24(+2.61%) |
Dec 02, 2021 | 46.84 | 48.37 | 46.60 | 47.66 | 3,475,653 | +1.08(+2.32%) |
Dec 01, 2021 | 47.49 | 48.20 | 46.54 | 46.58 | 3,778,233 | -0.41(-0.88%) |
Nov 30, 2021 | 46.81 | 47.55 | 46.41 | 46.99 | 5,688,901 | +0.05(+0.10%) |
Nov 29, 2021 | 48.34 | 48.47 | 46.82 | 46.95 | 3,134,066 | -1.06(-2.21%) |
Nov 26, 2021 | 48.70 | 48.80 | 47.45 | 48.01 | 1,049,165 | -1.42(-2.87%) |
Nov 24, 2021 | 49.86 | 50.41 | 49.13 | 49.42 | 1,206,700 | -0.72(-1.44%) |
Nov 23, 2021 | 50.34 | 50.48 | 49.81 | 50.15 | 1,062,691 | -0.34(-0.67%) |
Nov 22, 2021 | 50.75 | 50.97 | 50.11 | 50.48 | 2,029,606 | -0.32(-0.63%) |
Nov 19, 2021 | 51.67 | 51.82 | 50.56 | 50.80 | 1,240,553 | -0.85(-1.64%) |
Nov 18, 2021 | 52.25 | 51.77 | 51.61 | 51.65 | 2,482,776 | -0.60(-1.14%) |
Nov 17, 2021 | 52.54 | 52.54 | 51.94 | 52.25 | 2,858,142 | -0.49(-0.93%) |
Nov 16, 2021 | 53.19 | 53.31 | 52.48 | 52.74 | 2,299,113 | -0.25(-0.47%) |
Nov 15, 2021 | 53.25 | 53.31 | 52.70 | 52.99 | 1,599,797 | +0.03(+0.05%) |
Nov 12, 2021 | 52.67 | 53.30 | 52.58 | 52.96 | 2,579,372 | +0.44(+0.84%) |
Nov 11, 2021 | 53.85 | 54.27 | 52.36 | 52.52 | 2,160,871 | -1.21(-2.26%) |
Nov 10, 2021 | 53.89 | 53.73 | 2,318,095 | -0.04(-0.07%) | ||
Nov 09, 2021 | 53.62 | 54.17 | 53.35 | 53.77 | 3,853,230 | -0.20(-0.37%) |
Nov 08, 2021 | 53.87 | 54.62 | 53.44 | 53.97 | 1,796,347 | +0.16(+0.30%) |
Nov 05, 2021 | 53.06 | 54.58 | 52.85 | 53.81 | 2,934,102 | +0.84(+1.58%) |
Nov 04, 2021 | 56.22 | 56.44 | 52.73 | 52.97 | 3,527,540 | -4.13(-7.23%) |
Nov 03, 2021 | 56.53 | 57.14 | 56.39 | 57.10 | 1,459,405 | +0.36(+0.63%) |
Nov 02, 2021 | 56.65 | 57.33 | 55.88 | 56.74 | 1,647,992 | +0.70(+1.26%) |
Nov 01, 2021 | 55.22 | 56.22 | 55.93 | 56.04 | 1,153,340 | +0.88(+1.59%) |
Oct 29, 2021 | 55.13 | 55.67 | 54.73 | 55.16 | 1,177,532 | -0.06(-0.10%) |
Oct 28, 2021 | 54.89 | 55.93 | 54.65 | 55.22 | 1,514,063 | +0.77(+1.42%) |
Oct 27, 2021 | 54.80 | 54.80 | 53.72 | 54.45 | 1,629,762 | -0.40(-0.74%) |
Oct 26, 2021 | 55.16 | 54.85 | 987,192 | -0.37(-0.66%) | ||
Oct 25, 2021 | 56.21 | 55.22 | 883,229 | -0.99(-1.77%) | ||
Oct 22, 2021 | 56.32 | 56.45 | 55.44 | 56.21 | 695,387 | +0.02(+0.03%) |
Oct 21, 2021 | 56.15 | 56.22 | 55.46 | 56.19 | 744,014 | +0.11(+0.19%) |
Oct 20, 2021 | 55.75 | 56.41 | 55.44 | 56.09 | 883,826 | +0.60(+1.08%) |
Oct 19, 2021 | 54.53 | 55.50 | 54.38 | 55.49 | 991,886 | +1.19(+2.18%) |
Oct 18, 2021 | 55.18 | 55.18 | 54.09 | 54.30 | 1,269,523 | -1.48(-2.64%) |
Oct 15, 2021 | 55.40 | 55.97 | 55.14 | 55.78 | 1,446,831 | +0.87(+1.58%) |
Oct 14, 2021 | 54.66 | 55.06 | 54.18 | 54.91 | 947,649 | +0.69(+1.28%) |
Oct 13, 2021 | 54.88 | 55.33 | 53.67 | 54.22 | 883,195 | -0.66(-1.19%) |
Oct 12, 2021 | 55.10 | 55.48 | 54.78 | 54.87 | 629,676 | -0.25(-0.45%) |
Oct 11, 2021 | 55.99 | 56.09 | 55.11 | 55.12 | 509,967 | -0.83(-1.48%) |
Oct 08, 2021 | 55.95 | 56.51 | 55.89 | 55.95 | 549,128 | +0.03(+0.05%) |
Oct 07, 2021 | 55.95 | 56.75 | 55.81 | 55.92 | 927,825 | +0.52(+0.94%) |
Oct 06, 2021 | 55.02 | 55.47 | 53.92 | 55.40 | 1,080,829 | -0.11(-0.19%) |
Oct 05, 2021 | 55.80 | 56.45 | 55.37 | 55.51 | 1,433,190 | -0.06(-0.10%) |
Oct 04, 2021 | 56.70 | 57.63 | 55.42 | 55.56 | 1,145,803 | -1.39(-2.44%) |