Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.39 | 50.69 | 50.27 | 50.50 | 3,651,332 | +0.02(+0.04%) |
Dec 30, 2021 | 50.51 | 50.93 | 50.44 | 50.48 | 4,834,693 | +0.01(+0.02%) |
Dec 29, 2021 | 50.68 | 50.83 | 50.41 | 50.47 | 4,787,376 | -0.13(-0.26%) |
Dec 28, 2021 | 50.32 | 50.91 | 50.14 | 50.60 | 3,509,087 | +0.01(+0.02%) |
Dec 27, 2021 | 50.23 | 50.62 | 49.89 | 50.59 | 4,159,759 | +0.38(+0.76%) |
Dec 23, 2021 | 50.41 | 50.75 | 50.07 | 50.21 | 5,248,021 | +0.21(+0.43%) |
Dec 22, 2021 | 49.69 | 50.02 | 49.44 | 50.00 | 5,490,036 | +0.21(+0.41%) |
Dec 21, 2021 | 49.49 | 50.12 | 49.49 | 49.79 | 5,175,448 | +0.86(+1.77%) |
Dec 20, 2021 | 49.00 | 49.13 | 48.01 | 48.93 | 7,464,402 | -0.77(-1.54%) |
Dec 17, 2021 | 50.89 | 50.99 | 49.49 | 49.69 | 16,742,039 | -1.52(-2.96%) |
Dec 16, 2021 | 51.29 | 51.87 | 50.87 | 51.21 | 8,959,627 | +0.62(+1.22%) |
Dec 15, 2021 | 51.25 | 51.41 | 50.31 | 50.59 | 7,195,887 | -0.51(-0.99%) |
Dec 14, 2021 | 50.76 | 51.61 | 50.66 | 51.10 | 5,142,587 | +0.44(+0.86%) |
Dec 13, 2021 | 51.40 | 51.49 | 50.51 | 50.67 | 5,341,639 | -0.85(-1.64%) |
Dec 10, 2021 | 51.61 | 51.68 | 50.98 | 51.51 | 4,524,961 | +0.50(+0.98%) |
Dec 09, 2021 | 50.67 | 51.43 | 50.30 | 51.01 | 6,298,045 | +0.15(+0.30%) |
Dec 08, 2021 | 51.43 | 51.66 | 50.81 | 50.86 | 4,699,991 | -0.58(-1.13%) |
Dec 07, 2021 | 51.07 | 51.70 | 50.83 | 51.44 | 9,814,012 | +0.72(+1.42%) |
Dec 06, 2021 | 50.59 | 51.32 | 50.26 | 50.72 | 7,206,012 | +1.15(+2.32%) |
Dec 03, 2021 | 50.49 | 50.67 | 49.24 | 49.57 | 7,049,518 | -0.90(-1.78%) |
Dec 02, 2021 | 49.56 | 50.90 | 49.09 | 50.47 | 6,066,626 | +1.56(+3.19%) |
Dec 01, 2021 | 50.45 | 50.89 | 48.88 | 48.91 | 7,057,514 | -0.44(-0.89%) |
Nov 30, 2021 | 50.59 | 50.62 | 49.28 | 49.35 | 11,249,270 | -1.84(-3.59%) |
Nov 29, 2021 | 51.18 | 51.89 | 50.65 | 51.18 | 5,566,887 | -0.09(-0.17%) |
Nov 26, 2021 | 51.58 | 51.59 | 50.42 | 51.27 | 5,219,612 | -2.09(-3.91%) |
Nov 24, 2021 | 53.46 | 54.04 | 53.07 | 53.36 | 3,210,568 | -0.20(-0.38%) |
Nov 23, 2021 | 53.04 | 53.73 | 52.91 | 53.56 | 5,255,748 | +0.97(+1.85%) |
Nov 22, 2021 | 52.13 | 53.31 | 51.99 | 52.59 | 6,206,572 | +1.24(+2.41%) |
Nov 19, 2021 | 51.90 | 51.92 | 50.98 | 51.35 | 4,824,860 | -0.95(-1.81%) |
Nov 18, 2021 | 52.97 | 52.45 | 52.28 | 52.30 | 4,426,459 | -0.60(-1.13%) |
Nov 17, 2021 | 53.84 | 53.92 | 52.88 | 52.89 | 4,684,030 | -1.07(-1.98%) |
Nov 16, 2021 | 54.03 | 54.38 | 53.39 | 53.96 | 4,142,068 | +0.05(+0.10%) |
Nov 15, 2021 | 54.18 | 54.23 | 53.81 | 53.91 | 3,577,639 | -0.04(-0.07%) |
Nov 12, 2021 | 54.14 | 54.22 | 53.47 | 53.95 | 4,133,789 | -0.25(-0.46%) |
Nov 11, 2021 | 53.94 | 54.49 | 53.88 | 54.20 | 3,245,169 | +0.26(+0.48%) |
Nov 10, 2021 | 53.74 | 53.94 | 4,013,669 | +0.37(+0.70%) | ||
Nov 09, 2021 | 53.60 | 53.89 | 53.14 | 53.56 | 4,533,946 | -0.55(-1.02%) |
Nov 08, 2021 | 54.32 | 54.50 | 53.73 | 54.12 | 3,996,733 | +0.00(+0.00%) |
Nov 05, 2021 | 54.32 | 54.60 | 53.88 | 54.12 | 4,382,098 | +0.37(+0.68%) |
Nov 04, 2021 | 54.81 | 54.87 | 53.29 | 53.75 | 4,777,230 | -1.38(-2.51%) |
Nov 03, 2021 | 54.02 | 55.51 | 53.95 | 55.13 | 4,696,113 | +0.86(+1.59%) |
Nov 02, 2021 | 54.24 | 54.49 | 53.76 | 54.27 | 4,024,196 | +0.07(+0.13%) |
Nov 01, 2021 | 54.33 | 54.01 | 53.78 | 54.20 | 3,136,449 | +0.37(+0.68%) |
Oct 29, 2021 | 54.42 | 54.57 | 53.68 | 53.83 | 4,495,495 | -0.50(-0.92%) |
Oct 28, 2021 | 54.03 | 54.37 | 53.72 | 54.33 | 4,462,412 | +0.58(+1.08%) |
Oct 27, 2021 | 55.36 | 55.41 | 53.65 | 53.75 | 8,136,341 | -1.93(-3.46%) |
Oct 26, 2021 | 55.81 | 55.94 | 55.68 | 4,292,416 | -0.07(-0.13%) | |
Oct 25, 2021 | 56.04 | 56.19 | 55.61 | 55.75 | 3,413,339 | -0.20(-0.35%) |
Oct 22, 2021 | 55.53 | 56.01 | 55.19 | 55.94 | 5,889,071 | +0.50(+0.90%) |
Oct 21, 2021 | 55.79 | 55.99 | 55.09 | 55.45 | 5,269,800 | -0.36(-0.64%) |
Oct 20, 2021 | 54.54 | 55.81 | 54.20 | 55.80 | 5,390,386 | +1.10(+2.00%) |
Oct 19, 2021 | 54.28 | 54.72 | 54.08 | 54.70 | 3,930,017 | +0.69(+1.27%) |
Oct 18, 2021 | 53.35 | 54.34 | 53.35 | 54.02 | 5,845,326 | +0.31(+0.58%) |
Oct 15, 2021 | 53.72 | 54.09 | 52.63 | 53.71 | 10,270,701 | +0.13(+0.25%) |
Oct 14, 2021 | 53.50 | 53.80 | 52.25 | 53.57 | 9,522,372 | -1.23(-2.25%) |
Oct 13, 2021 | 54.82 | 54.96 | 53.67 | 54.80 | 5,608,765 | -0.18(-0.32%) |
Oct 12, 2021 | 55.01 | 55.41 | 54.56 | 54.98 | 4,607,005 | -0.17(-0.31%) |
Oct 11, 2021 | 55.98 | 56.18 | 55.13 | 55.15 | 4,164,551 | -0.43(-0.77%) |
Oct 08, 2021 | 55.22 | 55.83 | 54.97 | 55.58 | 5,107,949 | +0.40(+0.73%) |
Oct 07, 2021 | 55.29 | 55.76 | 54.93 | 55.18 | 5,724,976 | +0.38(+0.70%) |
Oct 06, 2021 | 54.34 | 54.84 | 53.66 | 54.79 | 5,649,167 | +0.14(+0.26%) |
Oct 05, 2021 | 54.33 | 55.00 | 53.95 | 54.65 | 6,017,038 | +0.68(+1.26%) |
Oct 04, 2021 | 54.00 | 54.94 | 53.83 | 53.97 | 5,949,785 | -0.21(-0.38%) |