Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.00 | 55.30 | 54.84 | 54.88 | 1,419,346 | -0.21(-0.38%) |
Dec 30, 2021 | 55.14 | 55.47 | 54.96 | 55.08 | 2,317,901 | -0.17(-0.31%) |
Dec 29, 2021 | 55.08 | 55.29 | 54.93 | 55.25 | 2,883,563 | +0.31(+0.57%) |
Dec 28, 2021 | 54.70 | 55.10 | 54.70 | 54.94 | 2,323,270 | +0.24(+0.45%) |
Dec 27, 2021 | 54.28 | 54.71 | 54.20 | 54.70 | 2,304,174 | +0.40(+0.73%) |
Dec 23, 2021 | 54.17 | 54.56 | 54.04 | 54.30 | 3,687,142 | -0.41(-0.76%) |
Dec 22, 2021 | 53.68 | 54.78 | 53.51 | 54.72 | 4,347,017 | +1.07(+2.00%) |
Dec 21, 2021 | 53.39 | 53.89 | 53.24 | 53.64 | 7,966,484 | +0.36(+0.67%) |
Dec 20, 2021 | 53.29 | 53.36 | 52.76 | 53.29 | 4,350,509 | +0.51(+0.96%) |
Dec 17, 2021 | 53.29 | 53.69 | 52.72 | 52.78 | 6,438,098 | -1.01(-1.87%) |
Dec 16, 2021 | 52.87 | 53.87 | 52.81 | 53.78 | 7,277,270 | +1.29(+2.46%) |
Dec 15, 2021 | 51.76 | 52.52 | 51.48 | 52.49 | 5,131,198 | +1.15(+2.24%) |
Dec 14, 2021 | 51.37 | 51.71 | 51.20 | 51.34 | 3,805,973 | -0.08(-0.15%) |
Dec 13, 2021 | 51.15 | 51.60 | 51.14 | 51.42 | 3,914,766 | +0.53(+1.04%) |
Dec 10, 2021 | 51.03 | 51.17 | 50.63 | 50.89 | 4,204,465 | -0.89(-1.71%) |
Dec 09, 2021 | 52.08 | 52.41 | 51.70 | 51.78 | 5,120,835 | -0.16(-0.31%) |
Dec 08, 2021 | 51.68 | 52.01 | 51.23 | 51.94 | 4,259,581 | +0.35(+0.68%) |
Dec 07, 2021 | 51.01 | 51.62 | 50.52 | 51.59 | 7,113,005 | -0.61(-1.17%) |
Dec 06, 2021 | 52.10 | 52.66 | 51.91 | 52.20 | 5,531,261 | +1.11(+2.18%) |
Dec 03, 2021 | 51.38 | 51.50 | 50.53 | 51.09 | 6,104,595 | -0.53(-1.02%) |
Dec 02, 2021 | 51.85 | 52.08 | 51.51 | 51.62 | 5,687,599 | -0.08(-0.16%) |
Dec 01, 2021 | 52.19 | 52.51 | 51.68 | 51.70 | 5,203,493 | +0.05(+0.09%) |
Nov 30, 2021 | 52.10 | 52.52 | 52.03 | 51.66 | 7,415,787 | -0.66(-1.26%) |
Nov 29, 2021 | 52.51 | 52.96 | 52.31 | 52.31 | 6,597,207 | -0.99(-1.86%) |
Nov 26, 2021 | 53.70 | 53.77 | 52.82 | 53.30 | 6,171,072 | +0.23(+0.43%) |
Nov 24, 2021 | 53.04 | 53.26 | 52.90 | 53.08 | 3,360,616 | -0.37(-0.69%) |
Nov 23, 2021 | 53.09 | 53.64 | 52.97 | 53.45 | 6,185,393 | +0.17(+0.32%) |
Nov 22, 2021 | 53.34 | 53.57 | 52.99 | 53.28 | 5,385,295 | -0.10(-0.19%) |
Nov 19, 2021 | 53.99 | 54.14 | 53.29 | 53.38 | 5,096,920 | -0.05(-0.09%) |
Nov 18, 2021 | 53.60 | 53.77 | 53.37 | 53.43 | 8,457,662 | -0.96(-1.77%) |
Nov 17, 2021 | 54.64 | 54.96 | 54.25 | 54.39 | 5,537,337 | +0.09(+0.17%) |
Nov 16, 2021 | 54.26 | 54.84 | 53.64 | 54.29 | 8,303,455 | -2.03(-3.60%) |
Nov 15, 2021 | 56.45 | 56.87 | 55.76 | 56.32 | 8,444,623 | +0.92(+1.67%) |
Nov 12, 2021 | 56.85 | 57.03 | 55.08 | 55.40 | 15,025,822 | -3.88(-6.55%) |
Nov 11, 2021 | 59.39 | 59.63 | 59.21 | 59.28 | 2,601,110 | -0.21(-0.35%) |
Nov 10, 2021 | 59.61 | 59.48 | 2,673,403 | +0.41(+0.70%) | ||
Nov 09, 2021 | 59.30 | 59.34 | 58.96 | 59.07 | 3,840,704 | -0.27(-0.46%) |
Nov 08, 2021 | 59.97 | 60.17 | 59.32 | 59.34 | 4,837,122 | -0.09(-0.16%) |
Nov 05, 2021 | 59.16 | 59.48 | 58.63 | 59.44 | 4,318,538 | -0.70(-1.16%) |
Nov 04, 2021 | 60.10 | 60.28 | 59.83 | 60.13 | 2,984,766 | +0.00(+0.00%) |
Nov 03, 2021 | 60.25 | 60.36 | 59.77 | 60.13 | 4,214,094 | +0.25(+0.42%) |
Nov 02, 2021 | 59.30 | 60.49 | 59.01 | 59.88 | 5,790,486 | +1.04(+1.76%) |
Nov 01, 2021 | 58.59 | 59.14 | 58.66 | 58.84 | 2,993,149 | +0.08(+0.13%) |
Oct 29, 2021 | 58.78 | 58.84 | 58.37 | 58.77 | 4,194,163 | +0.18(+0.31%) |
Oct 28, 2021 | 58.44 | 58.59 | 2,685,371 | +0.40(+0.68%) | ||
Oct 27, 2021 | 59.00 | 59.05 | 58.04 | 58.19 | 2,668,300 | -0.46(-0.79%) |
Oct 26, 2021 | 58.34 | 58.66 | 2,621,527 | +0.46(+0.79%) | ||
Oct 25, 2021 | 58.35 | 58.19 | 3,338,036 | -0.02(-0.03%) | ||
Oct 22, 2021 | 58.31 | 58.47 | 58.11 | 58.21 | 4,243,054 | +0.54(+0.93%) |
Oct 21, 2021 | 57.01 | 57.70 | 56.98 | 57.68 | 2,757,190 | +0.56(+0.97%) |
Oct 20, 2021 | 56.80 | 57.26 | 56.73 | 57.12 | 3,164,817 | +0.43(+0.76%) |
Oct 19, 2021 | 56.11 | 56.99 | 56.06 | 56.69 | 3,613,449 | +0.83(+1.48%) |
Oct 18, 2021 | 56.32 | 56.40 | 55.70 | 55.86 | 4,488,472 | -0.88(-1.54%) |
Oct 15, 2021 | 56.78 | 57.03 | 56.60 | 56.73 | 3,729,136 | +0.52(+0.92%) |
Oct 14, 2021 | 56.89 | 57.07 | 56.18 | 56.22 | 5,932,507 | -0.73(-1.29%) |
Oct 13, 2021 | 56.54 | 57.15 | 56.54 | 56.95 | 4,726,418 | +0.17(+0.30%) |
Oct 12, 2021 | 57.27 | 57.33 | 56.71 | 56.78 | 2,915,006 | -0.50(-0.87%) |
Oct 11, 2021 | 57.51 | 57.79 | 57.27 | 57.28 | 3,983,786 | +0.18(+0.31%) |
Oct 08, 2021 | 57.19 | 57.57 | 56.98 | 57.10 | 3,304,749 | +0.23(+0.40%) |
Oct 07, 2021 | 56.12 | 57.13 | 56.08 | 56.87 | 4,055,305 | +0.48(+0.85%) |
Oct 06, 2021 | 56.19 | 56.44 | 55.80 | 56.39 | 7,099,640 | -0.03(-0.05%) |
Oct 05, 2021 | 56.65 | 56.98 | 56.41 | 56.42 | 4,393,316 | -0.61(-1.07%) |
Oct 04, 2021 | 56.57 | 57.04 | 56.41 | 57.03 | 7,351,694 | +0.81(+1.44%) |