Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.93 | 52.44 | 51.62 | 52.10 | 1,273,414 | +0.16(+0.31%) |
Dec 30, 2021 | 51.88 | 52.92 | 51.80 | 51.94 | 1,664,577 | -0.20(-0.38%) |
Dec 29, 2021 | 52.41 | 52.51 | 51.84 | 52.14 | 1,429,478 | -0.76(-1.44%) |
Dec 28, 2021 | 52.10 | 53.40 | 51.98 | 52.90 | 1,292,348 | +0.28(+0.53%) |
Dec 27, 2021 | 51.83 | 52.97 | 51.44 | 52.62 | 1,471,950 | -0.40(-0.75%) |
Dec 23, 2021 | 53.00 | 53.29 | 52.40 | 53.02 | 1,996,069 | +0.83(+1.59%) |
Dec 22, 2021 | 52.24 | 52.72 | 51.57 | 52.19 | 1,604,563 | +0.12(+0.23%) |
Dec 21, 2021 | 50.00 | 52.28 | 49.88 | 52.07 | 2,165,647 | +2.73(+5.53%) |
Dec 20, 2021 | 48.99 | 50.20 | 48.27 | 49.34 | 1,870,132 | -0.69(-1.38%) |
Dec 17, 2021 | 49.37 | 50.98 | 48.71 | 50.03 | 3,780,145 | +0.81(+1.65%) |
Dec 16, 2021 | 50.81 | 51.14 | 49.04 | 49.22 | 1,728,269 | -1.05(-2.09%) |
Dec 15, 2021 | 50.20 | 50.43 | 48.78 | 50.27 | 1,836,100 | +0.13(+0.26%) |
Dec 14, 2021 | 50.20 | 51.69 | 50.01 | 50.14 | 1,554,958 | -0.16(-0.32%) |
Dec 13, 2021 | 50.82 | 50.94 | 49.68 | 50.30 | 1,627,903 | -1.37(-2.65%) |
Dec 10, 2021 | 51.44 | 52.06 | 50.72 | 51.67 | 2,007,052 | +0.25(+0.49%) |
Dec 09, 2021 | 50.72 | 51.78 | 49.85 | 51.42 | 2,309,291 | -0.01(-0.02%) |
Dec 08, 2021 | 50.77 | 52.90 | 50.61 | 51.43 | 2,170,370 | +1.08(+2.14%) |
Dec 07, 2021 | 51.26 | 51.85 | 49.92 | 50.35 | 1,871,555 | -0.27(-0.53%) |
Dec 06, 2021 | 49.51 | 52.27 | 49.47 | 50.62 | 2,715,652 | +2.05(+4.22%) |
Dec 03, 2021 | 49.31 | 49.72 | 47.73 | 48.57 | 1,682,002 | -0.95(-1.92%) |
Dec 02, 2021 | 47.00 | 49.85 | 46.80 | 49.52 | 2,207,969 | +3.23(+6.98%) |
Dec 01, 2021 | 49.96 | 50.22 | 46.26 | 46.29 | 2,593,910 | -2.28(-4.69%) |
Nov 30, 2021 | 48.50 | 49.13 | 47.56 | 48.57 | 2,258,091 | -0.88(-1.78%) |
Nov 29, 2021 | 50.19 | 50.98 | 48.76 | 49.45 | 2,659,521 | +0.00(+0.00%) |
Nov 26, 2021 | 50.00 | 50.07 | 47.38 | 49.45 | 3,092,198 | -3.46(-6.54%) |
Nov 24, 2021 | 52.24 | 53.65 | 51.96 | 52.91 | 1,524,966 | +0.18(+0.34%) |
Nov 23, 2021 | 53.68 | 54.09 | 52.47 | 52.73 | 1,219,431 | -0.35(-0.66%) |
Nov 22, 2021 | 53.23 | 53.88 | 52.48 | 53.08 | 1,918,429 | +0.34(+0.64%) |
Nov 19, 2021 | 51.90 | 52.84 | 50.98 | 52.74 | 3,461,974 | +0.20(+0.38%) |
Nov 18, 2021 | 53.64 | 52.60 | 52.40 | 52.54 | 1,805,540 | -1.00(-1.87%) |
Nov 17, 2021 | 53.70 | 54.06 | 52.95 | 53.54 | 1,288,667 | -0.35(-0.65%) |
Nov 16, 2021 | 55.44 | 55.55 | 53.56 | 53.89 | 2,262,649 | -1.78(-3.20%) |
Nov 15, 2021 | 56.05 | 56.40 | 55.38 | 55.67 | 1,222,360 | +0.02(+0.04%) |
Nov 12, 2021 | 56.82 | 57.13 | 55.05 | 55.65 | 2,387,292 | -1.16(-2.04%) |
Nov 11, 2021 | 57.52 | 57.72 | 56.74 | 56.81 | 806,521 | -0.73(-1.27%) |
Nov 10, 2021 | 58.19 | 57.54 | 1,321,676 | -1.29(-2.19%) | ||
Nov 09, 2021 | 58.82 | 59.20 | 57.96 | 58.83 | 1,510,411 | -0.05(-0.08%) |
Nov 08, 2021 | 59.68 | 60.12 | 58.64 | 58.88 | 1,935,237 | -0.47(-0.79%) |
Nov 05, 2021 | 58.55 | 59.73 | 58.13 | 59.35 | 2,460,025 | +3.62(+6.50%) |
Nov 04, 2021 | 56.17 | 56.40 | 55.26 | 55.73 | 1,215,216 | -0.20(-0.36%) |
Nov 03, 2021 | 54.16 | 55.99 | 53.96 | 55.93 | 1,690,538 | +1.48(+2.72%) |
Nov 02, 2021 | 54.51 | 54.62 | 53.61 | 54.45 | 1,400,294 | -0.26(-0.48%) |
Nov 01, 2021 | 53.02 | 54.74 | 53.66 | 54.71 | 1,755,217 | +1.91(+3.62%) |
Oct 29, 2021 | 52.91 | 53.50 | 52.20 | 52.80 | 1,681,721 | -0.06(-0.11%) |
Oct 28, 2021 | 52.79 | 53.44 | 52.62 | 52.86 | 1,527,861 | +0.15(+0.28%) |
Oct 27, 2021 | 54.37 | 54.47 | 52.69 | 52.71 | 1,549,665 | -1.56(-2.87%) |
Oct 26, 2021 | 54.81 | 54.27 | 1,587,847 | +0.33(+0.61%) | ||
Oct 25, 2021 | 53.70 | 54.63 | 53.40 | 53.94 | 1,842,571 | +0.13(+0.24%) |
Oct 22, 2021 | 55.24 | 55.66 | 53.64 | 53.81 | 3,087,146 | -2.39(-4.25%) |
Oct 21, 2021 | 57.48 | 58.00 | 55.89 | 56.20 | 2,741,399 | -1.05(-1.83%) |
Oct 20, 2021 | 57.01 | 57.86 | 56.23 | 57.25 | 2,069,919 | +0.31(+0.54%) |
Oct 19, 2021 | 57.57 | 57.62 | 56.44 | 56.94 | 1,720,565 | -0.48(-0.84%) |
Oct 18, 2021 | 57.17 | 57.96 | 56.70 | 57.42 | 1,257,754 | -0.35(-0.61%) |
Oct 15, 2021 | 58.94 | 59.12 | 57.68 | 57.77 | 1,933,031 | +0.25(+0.43%) |
Oct 14, 2021 | 57.52 | 58.01 | 56.93 | 57.52 | 1,244,167 | +0.48(+0.84%) |
Oct 13, 2021 | 58.04 | 58.04 | 56.43 | 57.04 | 2,183,658 | -1.39(-2.38%) |
Oct 12, 2021 | 58.17 | 58.89 | 57.63 | 58.43 | 1,782,904 | -0.03(-0.05%) |
Oct 11, 2021 | 59.21 | 60.02 | 58.33 | 58.46 | 1,550,595 | -1.34(-2.24%) |
Oct 08, 2021 | 60.49 | 60.73 | 59.45 | 59.80 | 899,674 | -0.44(-0.73%) |
Oct 07, 2021 | 61.73 | 61.73 | 60.21 | 60.24 | 1,522,054 | -0.81(-1.33%) |
Oct 06, 2021 | 59.90 | 61.08 | 59.51 | 61.05 | 1,639,034 | -0.55(-0.89%) |
Oct 05, 2021 | 62.19 | 62.91 | 61.20 | 61.60 | 1,705,293 | -0.49(-0.79%) |
Oct 04, 2021 | 62.77 | 63.76 | 61.97 | 62.09 | 1,858,126 | -0.11(-0.18%) |