Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.03 | 53.24 | 52.70 | 53.08 | 55,634 | +0.08(+0.16%) |
Dec 30, 2021 | 53.02 | 53.20 | 52.79 | 53.00 | 67,543 | -0.03(-0.05%) |
Dec 29, 2021 | 53.11 | 53.20 | 52.11 | 53.03 | 44,392 | +0.13(+0.24%) |
Dec 28, 2021 | 52.67 | 53.28 | 52.50 | 52.90 | 43,226 | +0.18(+0.35%) |
Dec 27, 2021 | 52.57 | 52.90 | 51.99 | 52.71 | 63,562 | +0.43(+0.83%) |
Dec 23, 2021 | 51.70 | 52.80 | 51.70 | 52.28 | 82,151 | +0.08(+0.16%) |
Dec 22, 2021 | 51.93 | 52.22 | 51.53 | 52.20 | 63,600 | +0.15(+0.28%) |
Dec 21, 2021 | 51.41 | 52.71 | 51.41 | 52.05 | 81,658 | +1.04(+2.04%) |
Dec 20, 2021 | 51.82 | 51.82 | 50.02 | 51.01 | 121,314 | -1.51(-2.87%) |
Dec 17, 2021 | 52.43 | 53.04 | 51.29 | 52.52 | 832,434 | -0.17(-0.33%) |
Dec 16, 2021 | 52.65 | 53.76 | 52.22 | 52.70 | 124,439 | +0.67(+1.29%) |
Dec 15, 2021 | 52.62 | 53.58 | 51.52 | 52.02 | 277,554 | -0.32(-0.61%) |
Dec 14, 2021 | 52.17 | 53.44 | 52.11 | 52.35 | 126,530 | +0.24(+0.46%) |
Dec 13, 2021 | 52.57 | 52.79 | 51.74 | 52.11 | 79,430 | -0.82(-1.55%) |
Dec 10, 2021 | 52.47 | 52.93 | 51.80 | 52.93 | 62,750 | +0.66(+1.27%) |
Dec 09, 2021 | 52.21 | 52.76 | 52.01 | 52.26 | 44,031 | -0.37(-0.70%) |
Dec 08, 2021 | 51.65 | 52.91 | 51.65 | 52.63 | 63,086 | +0.36(+0.69%) |
Dec 07, 2021 | 52.71 | 53.04 | 51.94 | 52.27 | 114,884 | -0.05(-0.09%) |
Dec 06, 2021 | 50.85 | 52.57 | 50.62 | 52.32 | 127,749 | +2.21(+4.40%) |
Dec 03, 2021 | 51.37 | 51.76 | 49.91 | 50.11 | 101,318 | -1.22(-2.38%) |
Dec 02, 2021 | 50.13 | 51.59 | 50.13 | 51.33 | 63,979 | +1.62(+3.25%) |
Dec 01, 2021 | 50.38 | 51.04 | 49.64 | 49.72 | 87,389 | +0.27(+0.54%) |
Nov 30, 2021 | 49.21 | 49.97 | 49.16 | 49.45 | 102,093 | -0.29(-0.59%) |
Nov 29, 2021 | 51.08 | 51.08 | 49.60 | 49.74 | 92,274 | -0.47(-0.93%) |
Nov 26, 2021 | 51.87 | 52.29 | 49.86 | 50.21 | 79,103 | -2.95(-5.55%) |
Nov 24, 2021 | 53.10 | 53.44 | 52.79 | 53.16 | 70,818 | -0.17(-0.31%) |
Nov 23, 2021 | 52.87 | 53.52 | 52.87 | 53.33 | 76,461 | +0.06(+0.12%) |
Nov 22, 2021 | 52.16 | 53.53 | 52.16 | 53.27 | 155,775 | +1.43(+2.75%) |
Nov 19, 2021 | 51.53 | 51.85 | 51.18 | 51.84 | 82,428 | -0.16(-0.30%) |
Nov 18, 2021 | 52.58 | 52.11 | 51.94 | 52.00 | 76,187 | -0.59(-1.12%) |
Nov 17, 2021 | 52.02 | 52.69 | 51.56 | 52.58 | 108,133 | +0.33(+0.63%) |
Nov 16, 2021 | 52.67 | 52.84 | 52.16 | 52.25 | 56,181 | -0.35(-0.66%) |
Nov 15, 2021 | 52.64 | 52.87 | 52.43 | 52.60 | 70,704 | +0.11(+0.21%) |
Nov 12, 2021 | 53.16 | 53.32 | 52.26 | 52.49 | 65,412 | -0.73(-1.36%) |
Nov 11, 2021 | 53.16 | 53.36 | 52.84 | 53.22 | 59,321 | +0.07(+0.14%) |
Nov 10, 2021 | 52.51 | 53.15 | 74,303 | +0.61(+1.16%) | ||
Nov 09, 2021 | 52.08 | 52.62 | 51.86 | 52.54 | 63,354 | +0.17(+0.33%) |
Nov 08, 2021 | 52.51 | 52.83 | 52.14 | 52.36 | 70,020 | -0.14(-0.26%) |
Nov 05, 2021 | 51.43 | 52.59 | 51.43 | 52.50 | 82,322 | +1.43(+2.81%) |
Nov 04, 2021 | 51.46 | 51.46 | 50.37 | 51.07 | 90,447 | -0.25(-0.48%) |
Nov 03, 2021 | 50.37 | 51.72 | 50.01 | 51.31 | 169,958 | +0.74(+1.46%) |
Nov 02, 2021 | 51.48 | 51.48 | 50.30 | 50.58 | 62,824 | -0.89(-1.74%) |
Nov 01, 2021 | 51.14 | 51.51 | 50.79 | 51.47 | 107,563 | +0.58(+1.15%) |
Oct 29, 2021 | 50.37 | 51.14 | 50.31 | 50.89 | 62,942 | +0.46(+0.90%) |
Oct 28, 2021 | 49.54 | 51.65 | 49.54 | 50.43 | 68,779 | +1.05(+2.13%) |
Oct 27, 2021 | 51.09 | 51.05 | 49.30 | 49.38 | 92,907 | -1.89(-3.68%) |
Oct 26, 2021 | 52.12 | 51.22 | 51.27 | 65,973 | -0.89(-1.70%) | |
Oct 25, 2021 | 51.93 | 52.32 | 51.63 | 52.15 | 78,100 | -0.08(-0.16%) |
Oct 22, 2021 | 51.39 | 52.25 | 50.56 | 52.24 | 57,131 | +1.38(+2.71%) |
Oct 21, 2021 | 50.62 | 51.27 | 50.22 | 50.86 | 94,316 | +0.25(+0.49%) |
Oct 20, 2021 | 50.02 | 50.78 | 50.02 | 50.61 | 50,385 | +0.57(+1.15%) |
Oct 19, 2021 | 50.10 | 50.65 | 49.63 | 50.04 | 65,043 | +0.07(+0.15%) |
Oct 18, 2021 | 49.92 | 50.91 | 49.83 | 49.96 | 63,067 | -0.02(-0.04%) |
Oct 15, 2021 | 50.83 | 51.15 | 49.95 | 49.98 | 87,266 | -0.12(-0.24%) |
Oct 14, 2021 | 49.94 | 50.42 | 49.40 | 50.10 | 52,199 | +0.66(+1.33%) |
Oct 13, 2021 | 50.10 | 50.14 | 49.13 | 49.44 | 66,248 | -0.83(-1.65%) |
Oct 12, 2021 | 50.34 | 50.58 | 50.01 | 50.27 | 64,698 | -0.15(-0.29%) |
Oct 11, 2021 | 51.51 | 51.51 | 50.38 | 50.42 | 42,504 | -0.86(-1.67%) |
Oct 08, 2021 | 51.37 | 51.70 | 51.17 | 51.28 | 34,778 | -0.24(-0.46%) |
Oct 07, 2021 | 51.55 | 51.89 | 50.94 | 51.51 | 55,415 | +0.29(+0.57%) |
Oct 06, 2021 | 50.55 | 51.27 | 50.24 | 51.22 | 42,156 | +0.26(+0.50%) |
Oct 05, 2021 | 51.94 | 52.04 | 50.81 | 50.97 | 117,729 | -0.82(-1.59%) |
Oct 04, 2021 | 51.93 | 52.42 | 51.51 | 51.79 | 84,892 | -0.31(-0.60%) |