Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.03 | 55.49 | 54.50 | 55.22 | 531,470 | +0.15(+0.26%) |
Dec 30, 2021 | 55.98 | 56.62 | 54.91 | 55.08 | 667,621 | -1.04(-1.86%) |
Dec 29, 2021 | 56.33 | 56.53 | 55.76 | 56.12 | 754,898 | -0.33(-0.59%) |
Dec 28, 2021 | 56.49 | 56.72 | 55.89 | 56.46 | 749,773 | +0.09(+0.17%) |
Dec 27, 2021 | 54.03 | 56.37 | 53.18 | 56.36 | 901,200 | +2.29(+4.23%) |
Dec 23, 2021 | 53.62 | 54.73 | 53.49 | 54.08 | 1,120,950 | +0.66(+1.23%) |
Dec 22, 2021 | 52.66 | 54.25 | 52.60 | 53.42 | 732,021 | +0.67(+1.27%) |
Dec 21, 2021 | 52.00 | 53.62 | 51.54 | 52.75 | 1,022,058 | +1.31(+2.55%) |
Dec 20, 2021 | 51.05 | 52.06 | 50.35 | 51.44 | 1,317,992 | -0.56(-1.09%) |
Dec 17, 2021 | 52.46 | 53.27 | 51.41 | 52.00 | 1,224,429 | -0.51(-0.98%) |
Dec 16, 2021 | 54.03 | 54.03 | 52.42 | 52.52 | 1,119,103 | +0.36(+0.69%) |
Dec 15, 2021 | 52.55 | 52.77 | 51.48 | 52.16 | 1,166,630 | -0.68(-1.28%) |
Dec 14, 2021 | 52.50 | 54.12 | 52.01 | 52.84 | 1,742,204 | -0.15(-0.29%) |
Dec 13, 2021 | 53.79 | 54.61 | 52.91 | 52.99 | 1,255,575 | -1.62(-2.96%) |
Dec 10, 2021 | 54.80 | 54.95 | 53.67 | 54.61 | 782,479 | +0.41(+0.76%) |
Dec 09, 2021 | 54.32 | 54.78 | 53.83 | 54.20 | 933,667 | -0.98(-1.77%) |
Dec 08, 2021 | 55.17 | 55.45 | 53.66 | 55.17 | 703,245 | +1.10(+2.03%) |
Dec 07, 2021 | 51.41 | 54.31 | 51.40 | 54.08 | 1,231,243 | +2.90(+5.67%) |
Dec 06, 2021 | 52.59 | 52.59 | 49.80 | 51.17 | 1,623,037 | -0.46(-0.90%) |
Dec 03, 2021 | 52.42 | 53.21 | 51.03 | 51.64 | 1,131,288 | -0.47(-0.90%) |
Dec 02, 2021 | 50.16 | 52.18 | 49.51 | 52.11 | 1,976,510 | +3.32(+6.81%) |
Dec 01, 2021 | 52.57 | 52.68 | 48.57 | 48.79 | 1,886,869 | -2.17(-4.27%) |
Nov 30, 2021 | 51.67 | 51.99 | 50.44 | 50.96 | 2,399,186 | -1.57(-2.98%) |
Nov 29, 2021 | 55.08 | 55.45 | 52.37 | 52.53 | 1,819,861 | -2.18(-3.99%) |
Nov 26, 2021 | 54.08 | 55.42 | 52.42 | 54.71 | 1,377,115 | -0.65(-1.18%) |
Nov 24, 2021 | 54.16 | 55.44 | 54.16 | 55.36 | 746,663 | +0.63(+1.16%) |
Nov 23, 2021 | 52.42 | 54.97 | 52.33 | 54.73 | 1,459,972 | +2.26(+4.30%) |
Nov 22, 2021 | 52.47 | 53.17 | 51.97 | 52.47 | 852,090 | +0.00(+0.00%) |
Nov 19, 2021 | 53.27 | 53.73 | 51.87 | 52.47 | 1,562,862 | -2.12(-3.88%) |
Nov 18, 2021 | 53.99 | 54.79 | 54.47 | 54.59 | 1,216,155 | +0.41(+0.75%) |
Nov 17, 2021 | 53.10 | 54.63 | 52.77 | 54.18 | 1,348,383 | +1.24(+2.34%) |
Nov 16, 2021 | 53.24 | 53.55 | 52.68 | 52.94 | 1,605,845 | -0.10(-0.19%) |
Nov 15, 2021 | 54.10 | 54.25 | 52.19 | 53.04 | 1,837,063 | -0.43(-0.81%) |
Nov 12, 2021 | 54.28 | 54.82 | 53.34 | 53.47 | 888,892 | -1.29(-2.36%) |
Nov 11, 2021 | 53.88 | 55.37 | 53.62 | 54.76 | 984,261 | +1.26(+2.35%) |
Nov 10, 2021 | 56.85 | 53.51 | 1,669,767 | -3.75(-6.55%) | ||
Nov 09, 2021 | 56.00 | 57.74 | 55.70 | 57.25 | 2,517,403 | +0.98(+1.74%) |
Nov 08, 2021 | 56.39 | 56.46 | 55.53 | 56.28 | 1,301,611 | +0.34(+0.61%) |
Nov 05, 2021 | 56.22 | 56.64 | 55.47 | 55.94 | 1,299,935 | +0.19(+0.34%) |
Nov 04, 2021 | 58.03 | 58.63 | 55.69 | 55.75 | 1,717,589 | -1.66(-2.89%) |
Nov 03, 2021 | 56.52 | 58.96 | 55.11 | 57.41 | 3,243,483 | +1.85(+3.33%) |
Nov 02, 2021 | 55.42 | 55.85 | 54.94 | 55.55 | 1,601,653 | -0.36(-0.64%) |
Nov 01, 2021 | 54.60 | 56.24 | 55.17 | 55.91 | 2,052,908 | +1.74(+3.22%) |
Oct 29, 2021 | 56.68 | 53.30 | 54.17 | 1,777,814 | -2.13(-3.79%) | |
Oct 28, 2021 | 56.17 | 57.53 | 55.57 | 56.30 | 1,417,302 | +0.03(+0.06%) |
Oct 27, 2021 | 57.45 | 58.16 | 56.21 | 56.27 | 1,445,297 | -1.16(-2.03%) |
Oct 26, 2021 | 57.76 | 57.43 | 1,692,299 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.74 | 58.10 | 54.17 | 57.58 | 3,344,717 | +4.83(+9.15%) |
Oct 22, 2021 | 52.26 | 52.88 | 51.71 | 52.75 | 726,610 | +0.54(+1.04%) |
Oct 21, 2021 | 52.54 | 52.88 | 51.42 | 52.21 | 523,421 | -0.75(-1.41%) |
Oct 20, 2021 | 52.21 | 53.26 | 51.70 | 52.95 | 1,103,566 | +0.42(+0.79%) |
Oct 19, 2021 | 53.51 | 53.67 | 52.28 | 52.54 | 879,755 | -1.16(-2.17%) |
Oct 18, 2021 | 53.37 | 54.29 | 53.09 | 53.70 | 1,004,903 | +0.37(+0.70%) |
Oct 15, 2021 | 55.44 | 55.44 | 53.15 | 53.33 | 1,117,548 | -1.20(-2.20%) |
Oct 14, 2021 | 53.55 | 54.53 | 53.11 | 54.53 | 1,205,529 | +1.79(+3.40%) |
Oct 13, 2021 | 52.60 | 53.39 | 51.95 | 52.73 | 1,411,522 | -0.04(-0.08%) |
Oct 12, 2021 | 53.02 | 53.82 | 52.38 | 52.77 | 1,239,770 | -0.54(-1.00%) |
Oct 11, 2021 | 57.07 | 57.29 | 53.30 | 53.31 | 1,448,633 | -2.59(-4.64%) |
Oct 08, 2021 | 55.56 | 56.16 | 54.84 | 55.90 | 1,177,777 | +0.88(+1.59%) |
Oct 07, 2021 | 54.42 | 55.60 | 53.82 | 55.03 | 1,439,483 | +0.66(+1.22%) |
Oct 06, 2021 | 56.23 | 56.25 | 53.68 | 54.36 | 1,378,295 | -2.51(-4.41%) |
Oct 05, 2021 | 55.89 | 56.94 | 54.82 | 56.87 | 2,502,608 | +1.98(+3.61%) |
Oct 04, 2021 | 53.63 | 55.45 | 53.48 | 54.89 | 2,012,535 | +2.13(+4.04%) |