Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.45 | 55.81 | 55.45 | 55.53 | 42,563 | +0.12(+0.22%) |
Dec 30, 2021 | 55.63 | 55.80 | 55.41 | 55.41 | 79,521 | -0.20(-0.36%) |
Dec 29, 2021 | 55.35 | 55.69 | 55.31 | 55.61 | 89,179 | +0.31(+0.57%) |
Dec 28, 2021 | 54.84 | 55.35 | 54.83 | 55.30 | 128,776 | +0.41(+0.74%) |
Dec 27, 2021 | 54.16 | 54.91 | 54.12 | 54.89 | 28,296 | +0.73(+1.35%) |
Dec 23, 2021 | 54.08 | 54.30 | 54.02 | 54.16 | 60,649 | +0.20(+0.37%) |
Dec 22, 2021 | 53.58 | 53.97 | 53.58 | 53.96 | 80,668 | +0.34(+0.64%) |
Dec 21, 2021 | 53.27 | 53.79 | 53.27 | 53.62 | 98,930 | +0.62(+1.16%) |
Dec 20, 2021 | 53.14 | 53.14 | 52.35 | 53.00 | 103,190 | -0.60(-1.12%) |
Dec 17, 2021 | 53.84 | 54.27 | 53.49 | 53.60 | 59,408 | -0.39(-0.72%) |
Dec 16, 2021 | 54.15 | 54.45 | 53.74 | 53.99 | 85,977 | -0.08(-0.14%) |
Dec 15, 2021 | 53.58 | 54.12 | 53.49 | 54.06 | 132,962 | +0.52(+0.97%) |
Dec 14, 2021 | 53.60 | 53.97 | 53.43 | 53.54 | 461,617 | -0.26(-0.48%) |
Dec 13, 2021 | 53.57 | 54.05 | 53.50 | 53.80 | 55,373 | +0.14(+0.26%) |
Dec 10, 2021 | 53.64 | 53.76 | 53.49 | 53.65 | 51,966 | +0.22(+0.41%) |
Dec 09, 2021 | 53.66 | 53.77 | 53.43 | 53.44 | 48,814 | -0.45(-0.83%) |
Dec 08, 2021 | 53.73 | 53.98 | 53.59 | 53.88 | 46,670 | +0.22(+0.41%) |
Dec 07, 2021 | 53.79 | 54.03 | 53.51 | 53.66 | 50,021 | +0.27(+0.51%) |
Dec 06, 2021 | 52.70 | 53.62 | 52.70 | 53.39 | 113,503 | +1.05(+2.01%) |
Dec 03, 2021 | 52.54 | 52.59 | 51.98 | 52.34 | 73,100 | -0.07(-0.13%) |
Dec 02, 2021 | 51.35 | 52.65 | 51.35 | 52.40 | 116,349 | +1.23(+2.41%) |
Dec 01, 2021 | 52.17 | 52.80 | 51.14 | 51.17 | 101,682 | -0.44(-0.84%) |
Nov 30, 2021 | 52.48 | 52.51 | 51.51 | 51.61 | 147,543 | -1.18(-2.24%) |
Nov 29, 2021 | 53.17 | 53.22 | 52.69 | 52.79 | 68,313 | -0.03(-0.05%) |
Nov 26, 2021 | 53.28 | 53.41 | 52.71 | 52.82 | 39,150 | -1.25(-2.31%) |
Nov 24, 2021 | 53.92 | 54.14 | 53.90 | 54.07 | 49,355 | -0.04(-0.07%) |
Nov 23, 2021 | 53.89 | 54.22 | 53.89 | 54.11 | 74,846 | +0.15(+0.28%) |
Nov 22, 2021 | 53.85 | 54.33 | 53.71 | 53.96 | 64,859 | +0.16(+0.30%) |
Nov 19, 2021 | 53.64 | 53.90 | 53.64 | 53.80 | 67,010 | -0.03(-0.05%) |
Nov 18, 2021 | 54.10 | 53.86 | 53.69 | 53.82 | 50,460 | -0.33(-0.61%) |
Nov 17, 2021 | 54.04 | 54.16 | 53.67 | 54.16 | 54,025 | +0.01(+0.02%) |
Nov 16, 2021 | 54.09 | 54.37 | 54.09 | 54.15 | 68,769 | -0.05(-0.09%) |
Nov 15, 2021 | 54.02 | 54.20 | 53.90 | 54.19 | 185,914 | +0.35(+0.65%) |
Nov 12, 2021 | 53.72 | 53.99 | 53.72 | 53.84 | 43,188 | +0.25(+0.46%) |
Nov 11, 2021 | 53.55 | 53.66 | 53.38 | 53.60 | 72,838 | +0.09(+0.16%) |
Nov 10, 2021 | 53.33 | 53.51 | 91,571 | +0.15(+0.28%) | ||
Nov 09, 2021 | 53.31 | 53.45 | 53.15 | 53.36 | 71,951 | +0.06(+0.11%) |
Nov 08, 2021 | 53.59 | 53.59 | 53.15 | 53.30 | 61,567 | -0.07(-0.12%) |
Nov 05, 2021 | 53.22 | 53.75 | 53.22 | 53.37 | 62,826 | +0.35(+0.66%) |
Nov 04, 2021 | 53.32 | 53.52 | 52.92 | 53.02 | 57,652 | -0.31(-0.59%) |
Nov 03, 2021 | 52.82 | 53.44 | 52.82 | 53.33 | 82,731 | +0.41(+0.77%) |
Nov 02, 2021 | 52.89 | 53.09 | 52.76 | 52.92 | 102,494 | +0.02(+0.04%) |
Nov 01, 2021 | 52.25 | 52.93 | 52.21 | 52.91 | 107,888 | +0.68(+1.31%) |
Oct 29, 2021 | 52.14 | 52.54 | 52.08 | 52.22 | 63,595 | -0.11(-0.22%) |
Oct 28, 2021 | 51.94 | 52.39 | 51.94 | 52.34 | 92,339 | +0.51(+0.99%) |
Oct 27, 2021 | 52.38 | 52.41 | 51.80 | 51.83 | 88,566 | -0.64(-1.23%) |
Oct 26, 2021 | 52.67 | 52.46 | 52.47 | 792,429 | -0.17(-0.32%) | |
Oct 25, 2021 | 52.57 | 52.91 | 52.39 | 52.64 | 67,776 | +0.01(+0.02%) |
Oct 22, 2021 | 52.56 | 52.81 | 52.51 | 52.63 | 68,117 | +0.11(+0.22%) |
Oct 21, 2021 | 52.31 | 52.53 | 52.24 | 52.52 | 59,112 | +0.20(+0.38%) |
Oct 20, 2021 | 51.90 | 52.36 | 51.90 | 52.32 | 76,195 | +0.49(+0.95%) |
Oct 19, 2021 | 51.85 | 51.89 | 51.68 | 51.83 | 54,961 | +0.14(+0.27%) |
Oct 18, 2021 | 51.54 | 51.88 | 51.49 | 51.68 | 42,215 | -0.10(-0.20%) |
Oct 15, 2021 | 52.00 | 52.16 | 51.79 | 51.79 | 47,857 | +0.09(+0.16%) |
Oct 14, 2021 | 51.20 | 51.73 | 51.17 | 51.70 | 93,623 | +0.84(+1.66%) |
Oct 13, 2021 | 50.55 | 50.91 | 50.37 | 50.86 | 58,239 | +0.29(+0.58%) |
Oct 12, 2021 | 50.31 | 50.80 | 50.31 | 50.57 | 59,829 | +0.30(+0.60%) |
Oct 11, 2021 | 50.56 | 50.78 | 50.26 | 50.26 | 121,284 | -0.35(-0.69%) |
Oct 08, 2021 | 50.85 | 50.87 | 50.59 | 50.61 | 44,763 | -0.27(-0.52%) |
Oct 07, 2021 | 50.90 | 51.24 | 50.82 | 50.88 | 97,231 | +0.26(+0.51%) |
Oct 06, 2021 | 50.10 | 50.65 | 49.67 | 50.62 | 86,100 | +0.16(+0.32%) |
Oct 05, 2021 | 50.50 | 50.74 | 50.28 | 50.46 | 59,191 | +0.05(+0.09%) |
Oct 04, 2021 | 50.12 | 50.56 | 50.11 | 50.41 | 47,782 | +0.17(+0.34%) |