Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.84 | 56.84 | 56.74 | 56.79 | 2,903,246 | -0.09(-0.16%) |
Dec 30, 2021 | 56.70 | 56.88 | 56.63 | 56.88 | 3,550,693 | +0.30(+0.53%) |
Dec 29, 2021 | 56.41 | 56.58 | 56.30 | 56.58 | 3,614,767 | +0.05(+0.08%) |
Dec 28, 2021 | 56.72 | 56.72 | 56.51 | 56.53 | 3,280,796 | -0.04(-0.06%) |
Dec 27, 2021 | 56.40 | 56.58 | 56.36 | 56.57 | 3,744,392 | +0.22(+0.38%) |
Dec 23, 2021 | 56.48 | 56.48 | 56.29 | 56.35 | 5,423,814 | -0.14(-0.24%) |
Dec 22, 2021 | 56.34 | 56.57 | 56.26 | 56.49 | 3,752,808 | +0.18(+0.32%) |
Dec 21, 2021 | 56.16 | 56.31 | 56.09 | 56.31 | 3,399,252 | +0.10(+0.18%) |
Dec 20, 2021 | 56.21 | 56.27 | 56.18 | 56.21 | 2,814,501 | -0.05(-0.08%) |
Dec 17, 2021 | 56.28 | 56.32 | 56.19 | 56.25 | 4,857,081 | +0.06(+0.11%) |
Dec 16, 2021 | 56.28 | 56.29 | 56.08 | 56.20 | 3,703,407 | +0.10(+0.18%) |
Dec 15, 2021 | 55.98 | 56.14 | 55.76 | 56.10 | 4,560,733 | +0.05(+0.10%) |
Dec 14, 2021 | 56.11 | 56.11 | 55.94 | 56.04 | 4,837,067 | -0.14(-0.26%) |
Dec 13, 2021 | 56.30 | 56.41 | 56.19 | 56.19 | 6,010,215 | -0.01(-0.02%) |
Dec 10, 2021 | 56.18 | 56.30 | 56.16 | 56.20 | 3,470,332 | +0.00(+0.00%) |
Dec 09, 2021 | 56.45 | 56.52 | 56.18 | 56.20 | 2,859,269 | -0.22(-0.40%) |
Dec 08, 2021 | 56.51 | 56.51 | 56.35 | 56.42 | 2,841,718 | -0.09(-0.16%) |
Dec 07, 2021 | 56.52 | 56.59 | 56.44 | 56.51 | 3,785,744 | +0.07(+0.13%) |
Dec 06, 2021 | 56.72 | 56.76 | 56.43 | 56.44 | 4,364,718 | -0.21(-0.38%) |
Dec 03, 2021 | 56.48 | 56.78 | 56.45 | 56.65 | 5,402,944 | +0.10(+0.17%) |
Dec 02, 2021 | 56.39 | 56.58 | 56.30 | 56.55 | 5,445,724 | +0.16(+0.29%) |
Dec 01, 2021 | 56.45 | 56.46 | 56.17 | 56.39 | 5,050,620 | -0.16(-0.29%) |
Nov 30, 2021 | 56.72 | 56.81 | 56.47 | 56.55 | 6,711,941 | +0.03(+0.05%) |
Nov 29, 2021 | 56.59 | 56.69 | 56.49 | 56.53 | 3,004,005 | -0.13(-0.24%) |
Nov 26, 2021 | 56.53 | 56.68 | 56.40 | 56.66 | 2,436,720 | +0.29(+0.52%) |
Nov 24, 2021 | 56.23 | 56.39 | 56.11 | 56.37 | 4,188,244 | +0.19(+0.33%) |
Nov 23, 2021 | 56.29 | 56.29 | 56.05 | 56.18 | 4,029,953 | -0.23(-0.41%) |
Nov 22, 2021 | 56.50 | 56.58 | 56.32 | 56.41 | 3,684,879 | -0.45(-0.79%) |
Nov 19, 2021 | 57.01 | 57.14 | 56.84 | 56.86 | 3,854,342 | -0.12(-0.20%) |
Nov 18, 2021 | 56.92 | 57.02 | 56.90 | 56.98 | 3,283,673 | +0.04(+0.06%) |
Nov 17, 2021 | 56.75 | 56.96 | 56.72 | 56.94 | 3,235,662 | +0.12(+0.20%) |
Nov 16, 2021 | 56.96 | 57.00 | 56.78 | 56.82 | 3,807,313 | -0.09(-0.16%) |
Nov 15, 2021 | 56.98 | 57.06 | 56.89 | 56.91 | 3,049,439 | -0.01(-0.02%) |
Nov 12, 2021 | 56.98 | 57.13 | 56.90 | 56.92 | 4,126,442 | +0.01(+0.02%) |
Nov 11, 2021 | 56.98 | 57.01 | 56.89 | 56.91 | 2,375,458 | -0.03(-0.05%) |
Nov 10, 2021 | 57.29 | 56.94 | 5,205,380 | -0.14(-0.25%) | ||
Nov 09, 2021 | 56.97 | 57.12 | 56.88 | 57.08 | 3,803,350 | +0.32(+0.57%) |
Nov 08, 2021 | 56.67 | 56.77 | 56.63 | 56.76 | 3,306,220 | +0.19(+0.33%) |
Nov 05, 2021 | 56.50 | 56.62 | 56.46 | 56.57 | 5,092,823 | +0.21(+0.36%) |
Nov 04, 2021 | 56.30 | 56.41 | 56.26 | 56.37 | 4,418,394 | +0.36(+0.64%) |
Nov 03, 2021 | 56.06 | 56.21 | 55.95 | 56.01 | 4,775,819 | -0.08(-0.14%) |
Nov 02, 2021 | 55.97 | 56.09 | 55.96 | 56.09 | 2,836,810 | +0.20(+0.35%) |
Nov 01, 2021 | 56.17 | 56.27 | 55.80 | 55.89 | 4,141,092 | -0.22(-0.39%) |
Oct 29, 2021 | 55.89 | 56.14 | 55.85 | 56.11 | 4,418,391 | -0.10(-0.17%) |
Oct 28, 2021 | 56.42 | 56.50 | 56.13 | 56.21 | 5,314,823 | -0.51(-0.90%) |
Oct 27, 2021 | 56.58 | 56.75 | 56.47 | 56.72 | 5,011,872 | +0.26(+0.46%) |
Oct 26, 2021 | 56.32 | 56.46 | 56.46 | 3,065,845 | +0.20(+0.36%) | |
Oct 25, 2021 | 56.13 | 56.30 | 56.12 | 56.26 | 3,450,455 | +0.15(+0.27%) |
Oct 22, 2021 | 56.11 | 56.17 | 55.98 | 56.10 | 4,036,778 | +0.09(+0.16%) |
Oct 21, 2021 | 55.94 | 56.09 | 55.85 | 56.01 | 5,491,622 | +0.13(+0.24%) |
Oct 20, 2021 | 55.70 | 55.91 | 55.70 | 55.88 | 3,955,984 | +0.10(+0.18%) |
Oct 19, 2021 | 55.82 | 55.85 | 55.73 | 55.78 | 2,649,818 | -0.15(-0.27%) |
Oct 18, 2021 | 55.95 | 56.01 | 55.83 | 55.93 | 2,699,841 | -0.11(-0.19%) |
Oct 15, 2021 | 56.12 | 56.13 | 55.98 | 56.04 | 2,734,859 | -0.08(-0.14%) |
Oct 14, 2021 | 56.10 | 56.16 | 56.02 | 56.12 | 4,857,544 | +0.11(+0.19%) |
Oct 13, 2021 | 55.82 | 56.02 | 55.81 | 56.01 | 5,064,168 | +0.27(+0.48%) |
Oct 12, 2021 | 55.72 | 55.82 | 55.68 | 55.75 | 3,821,911 | +0.11(+0.19%) |
Oct 11, 2021 | 55.69 | 55.74 | 55.64 | 55.64 | 3,090,728 | -0.04(-0.08%) |
Oct 08, 2021 | 55.72 | 55.73 | 55.63 | 55.69 | 6,141,658 | +0.02(+0.03%) |
Oct 07, 2021 | 55.64 | 55.68 | 55.56 | 55.67 | 2,559,629 | -0.06(-0.11%) |
Oct 06, 2021 | 55.77 | 55.81 | 55.71 | 55.73 | 2,936,318 | -0.04(-0.08%) |
Oct 05, 2021 | 55.77 | 55.79 | 55.71 | 55.77 | 2,748,194 | +0.08(+0.14%) |
Oct 04, 2021 | 55.66 | 55.73 | 55.61 | 55.69 | 3,608,395 | +0.01(+0.02%) |