Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.56 | 52.80 | 52.51 | 52.62 | 779,244 | +0.02(+0.04%) |
Dec 30, 2021 | 52.79 | 52.92 | 52.54 | 52.60 | 1,497,471 | -0.11(-0.22%) |
Dec 29, 2021 | 52.57 | 52.81 | 52.56 | 52.71 | 1,262,976 | +0.16(+0.31%) |
Dec 28, 2021 | 52.48 | 52.66 | 52.44 | 52.55 | 1,097,152 | +0.06(+0.11%) |
Dec 27, 2021 | 51.98 | 52.49 | 51.96 | 52.49 | 1,214,193 | +0.65(+1.26%) |
Dec 23, 2021 | 51.72 | 51.99 | 51.68 | 51.84 | 1,351,688 | +0.28(+0.55%) |
Dec 22, 2021 | 51.18 | 51.57 | 51.11 | 51.56 | 1,375,665 | +0.33(+0.65%) |
Dec 21, 2021 | 50.99 | 51.25 | 50.79 | 51.23 | 1,262,627 | +0.55(+1.08%) |
Dec 20, 2021 | 50.67 | 50.73 | 50.24 | 50.68 | 2,207,420 | -0.48(-0.94%) |
Dec 17, 2021 | 51.66 | 51.66 | 51.10 | 51.16 | 2,095,350 | -0.77(-1.48%) |
Dec 16, 2021 | 52.01 | 52.23 | 51.76 | 51.93 | 4,175,095 | +0.11(+0.22%) |
Dec 15, 2021 | 51.16 | 51.83 | 51.04 | 51.81 | 1,940,405 | +0.70(+1.37%) |
Dec 14, 2021 | 51.03 | 51.38 | 50.95 | 51.11 | 1,288,334 | -0.12(-0.24%) |
Dec 13, 2021 | 51.35 | 51.43 | 51.13 | 51.24 | 1,451,715 | -0.13(-0.26%) |
Dec 10, 2021 | 51.17 | 51.38 | 51.03 | 51.37 | 1,446,408 | +0.50(+0.98%) |
Dec 09, 2021 | 50.82 | 51.06 | 50.75 | 50.87 | 1,609,014 | -0.09(-0.18%) |
Dec 08, 2021 | 51.10 | 51.13 | 50.74 | 50.96 | 1,600,585 | -0.07(-0.13%) |
Dec 07, 2021 | 50.76 | 51.12 | 50.76 | 51.03 | 1,372,717 | +0.60(+1.19%) |
Dec 06, 2021 | 50.19 | 50.65 | 50.15 | 50.43 | 1,586,822 | +0.59(+1.19%) |
Dec 03, 2021 | 50.05 | 50.17 | 49.42 | 49.83 | 2,105,096 | +0.01(+0.02%) |
Dec 02, 2021 | 49.17 | 50.06 | 49.12 | 49.83 | 2,391,229 | +0.73(+1.48%) |
Dec 01, 2021 | 49.83 | 50.34 | 49.07 | 49.10 | 2,135,345 | -0.20(-0.40%) |
Nov 30, 2021 | 50.02 | 50.04 | 49.24 | 49.30 | 2,435,305 | -1.02(-2.02%) |
Nov 29, 2021 | 50.45 | 50.52 | 50.08 | 50.31 | 1,590,152 | +0.24(+0.49%) |
Nov 26, 2021 | 50.26 | 50.42 | 49.91 | 50.07 | 1,308,800 | -0.98(-1.92%) |
Nov 24, 2021 | 50.99 | 51.07 | 50.88 | 51.05 | 1,213,436 | -0.07(-0.13%) |
Nov 23, 2021 | 50.82 | 51.15 | 50.73 | 51.12 | 1,524,617 | +0.27(+0.54%) |
Nov 22, 2021 | 50.84 | 51.28 | 50.77 | 50.84 | 1,298,568 | +0.21(+0.41%) |
Nov 19, 2021 | 50.81 | 50.82 | 50.61 | 50.63 | 1,261,994 | -0.23(-0.44%) |
Nov 18, 2021 | 50.91 | 50.87 | 50.82 | 50.86 | 951,194 | -0.08(-0.15%) |
Nov 17, 2021 | 51.07 | 51.07 | 50.84 | 50.94 | 1,071,408 | -0.18(-0.35%) |
Nov 16, 2021 | 51.04 | 51.29 | 51.00 | 51.12 | 1,351,394 | +0.12(+0.24%) |
Nov 15, 2021 | 51.09 | 51.09 | 50.88 | 50.99 | 1,608,548 | +0.06(+0.11%) |
Nov 12, 2021 | 50.88 | 51.02 | 50.68 | 50.94 | 1,309,281 | +0.21(+0.41%) |
Nov 11, 2021 | 50.82 | 50.82 | 50.69 | 50.73 | 897,384 | -0.01(-0.02%) |
Nov 10, 2021 | 50.71 | 50.74 | 1,368,674 | -0.04(-0.07%) | ||
Nov 09, 2021 | 50.76 | 50.79 | 50.61 | 50.78 | 1,391,502 | -0.02(-0.04%) |
Nov 08, 2021 | 50.91 | 51.01 | 50.63 | 50.79 | 1,133,235 | +0.02(+0.04%) |
Nov 05, 2021 | 50.76 | 50.99 | 50.60 | 50.78 | 1,243,990 | +0.24(+0.48%) |
Nov 04, 2021 | 50.63 | 50.63 | 50.30 | 50.53 | 1,111,465 | -0.08(-0.15%) |
Nov 03, 2021 | 50.30 | 50.64 | 50.25 | 50.61 | 1,198,595 | +0.21(+0.41%) |
Nov 02, 2021 | 50.17 | 50.47 | 50.11 | 50.40 | 1,387,027 | +0.31(+0.62%) |
Nov 01, 2021 | 50.16 | 50.09 | 49.91 | 50.09 | 1,494,193 | +0.07(+0.13%) |
Oct 29, 2021 | 49.85 | 50.09 | 49.84 | 50.02 | 1,367,204 | +0.04(+0.08%) |
Oct 28, 2021 | 49.66 | 49.99 | 49.66 | 49.99 | 884,217 | +0.42(+0.85%) |
Oct 27, 2021 | 50.06 | 50.07 | 49.55 | 49.56 | 1,369,539 | -0.49(-0.98%) |
Oct 26, 2021 | 50.09 | 50.05 | 1,396,859 | +0.05(+0.09%) | ||
Oct 25, 2021 | 50.00 | 50.12 | 49.83 | 50.00 | 1,052,794 | +0.04(+0.08%) |
Oct 22, 2021 | 49.82 | 50.06 | 49.78 | 49.97 | 1,019,370 | +0.13(+0.26%) |
Oct 21, 2021 | 49.78 | 49.84 | 49.60 | 49.83 | 1,302,356 | +0.04(+0.08%) |
Oct 20, 2021 | 49.47 | 49.84 | 49.44 | 49.80 | 1,215,281 | +0.40(+0.82%) |
Oct 19, 2021 | 49.14 | 49.40 | 49.04 | 49.39 | 1,555,581 | +0.43(+0.88%) |
Oct 18, 2021 | 48.86 | 49.10 | 48.65 | 48.96 | 1,265,394 | -0.08(-0.15%) |
Oct 15, 2021 | 48.97 | 49.17 | 48.91 | 49.03 | 1,288,726 | +0.32(+0.66%) |
Oct 14, 2021 | 48.32 | 48.72 | 48.24 | 48.71 | 1,502,309 | +0.78(+1.63%) |
Oct 13, 2021 | 47.90 | 48.03 | 47.47 | 47.93 | 1,459,024 | +0.08(+0.18%) |
Oct 12, 2021 | 48.08 | 48.10 | 47.73 | 47.85 | 1,077,671 | -0.16(-0.33%) |
Oct 11, 2021 | 48.37 | 48.60 | 48.00 | 48.01 | 1,015,288 | -0.35(-0.72%) |
Oct 08, 2021 | 48.50 | 48.52 | 48.27 | 48.36 | 963,134 | -0.08(-0.17%) |
Oct 07, 2021 | 48.40 | 48.80 | 48.39 | 48.44 | 1,066,602 | +0.36(+0.74%) |
Oct 06, 2021 | 47.58 | 48.09 | 47.35 | 48.08 | 1,754,046 | +0.17(+0.35%) |
Oct 05, 2021 | 47.67 | 48.14 | 47.52 | 47.91 | 1,234,981 | +0.43(+0.91%) |
Oct 04, 2021 | 47.75 | 48.00 | 47.25 | 47.48 | 1,698,329 | -0.32(-0.67%) |