Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.18 | 55.61 | 54.99 | 55.04 | 154,929 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,328 | -0.27(-0.48%) |
Dec 29, 2021 | 55.45 | 55.77 | 54.56 | 55.35 | 152,263 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.28 | 54.60 | 55.26 | 293,680 | -0.11(-0.21%) |
Dec 27, 2021 | 55.47 | 55.84 | 54.82 | 55.37 | 221,133 | +0.12(+0.22%) |
Dec 23, 2021 | 55.47 | 55.51 | 55.02 | 55.25 | 111,588 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.27 | 54.01 | 55.19 | 102,708 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.80 | 53.61 | 54.52 | 258,270 | +0.62(+1.15%) |
Dec 20, 2021 | 52.04 | 54.06 | 51.56 | 53.90 | 373,384 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.47 | 52.71 | 699,519 | -1.17(-2.18%) |
Dec 16, 2021 | 55.23 | 55.68 | 53.24 | 53.88 | 388,681 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.19 | 748,184 | +0.96(+1.78%) |
Dec 14, 2021 | 54.23 | 54.97 | 53.56 | 54.23 | 495,162 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.15 | 317,197 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.34 | 52.72 | 52.96 | 213,503 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.93 | 51.77 | 52.55 | 118,220 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.41 | 105,426 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.06 | 404,659 | +0.31(+0.59%) |
Dec 06, 2021 | 51.35 | 52.31 | 51.20 | 51.75 | 151,746 | +0.79(+1.56%) |
Dec 03, 2021 | 51.34 | 52.12 | 50.52 | 50.96 | 210,476 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.36 | 51.29 | 225,529 | +0.87(+1.74%) |
Dec 01, 2021 | 50.69 | 51.12 | 50.06 | 50.41 | 349,553 | +0.30(+0.61%) |
Nov 30, 2021 | 49.28 | 50.43 | 49.26 | 50.11 | 395,122 | +0.47(+0.94%) |
Nov 29, 2021 | 49.60 | 50.45 | 48.75 | 49.64 | 172,699 | +0.45(+0.91%) |
Nov 26, 2021 | 49.33 | 49.97 | 48.99 | 49.20 | 123,167 | -0.80(-1.60%) |
Nov 24, 2021 | 50.24 | 50.44 | 49.93 | 50.00 | 94,711 | -0.42(-0.82%) |
Nov 23, 2021 | 50.36 | 50.74 | 49.76 | 50.41 | 159,759 | -0.14(-0.27%) |
Nov 22, 2021 | 50.09 | 50.84 | 49.42 | 50.55 | 359,013 | +0.65(+1.30%) |
Nov 19, 2021 | 49.70 | 50.32 | 49.65 | 49.90 | 350,761 | +0.15(+0.31%) |
Nov 18, 2021 | 50.14 | 49.86 | 49.66 | 49.75 | 136,777 | -0.43(-0.85%) |
Nov 17, 2021 | 49.87 | 50.32 | 49.44 | 50.18 | 295,814 | +0.05(+0.09%) |
Nov 16, 2021 | 49.47 | 50.25 | 48.76 | 50.13 | 174,357 | +0.85(+1.72%) |
Nov 15, 2021 | 50.08 | 50.32 | 49.17 | 49.28 | 120,405 | -0.72(-1.44%) |
Nov 12, 2021 | 50.72 | 50.85 | 49.94 | 50.01 | 89,976 | -0.64(-1.26%) |
Nov 11, 2021 | 50.86 | 51.43 | 50.38 | 50.64 | 119,225 | -0.29(-0.58%) |
Nov 10, 2021 | 51.17 | 50.87 | 50.94 | 140,954 | -0.40(-0.78%) | |
Nov 09, 2021 | 51.33 | 52.02 | 51.06 | 51.34 | 205,951 | -0.16(-0.31%) |
Nov 08, 2021 | 51.96 | 51.96 | 51.28 | 51.50 | 137,973 | -0.31(-0.61%) |
Nov 05, 2021 | 50.34 | 52.12 | 48.27 | 51.81 | 248,039 | +1.17(+2.31%) |
Nov 04, 2021 | 48.93 | 51.19 | 48.29 | 50.64 | 336,258 | +1.85(+3.80%) |
Nov 03, 2021 | 48.02 | 48.92 | 47.16 | 48.79 | 173,264 | +0.59(+1.22%) |
Nov 02, 2021 | 48.66 | 48.95 | 48.07 | 48.20 | 82,486 | -0.35(-0.72%) |
Nov 01, 2021 | 47.62 | 48.65 | 47.58 | 48.55 | 119,389 | +0.97(+2.04%) |
Oct 29, 2021 | 47.79 | 47.79 | 46.88 | 47.58 | 157,534 | -0.34(-0.71%) |
Oct 28, 2021 | 47.10 | 47.97 | 47.00 | 47.92 | 105,220 | +1.00(+2.13%) |
Oct 27, 2021 | 47.68 | 47.63 | 46.81 | 46.92 | 105,551 | -0.82(-1.71%) |
Oct 26, 2021 | 48.52 | 47.69 | 47.74 | 76,231 | -0.52(-1.08%) | |
Oct 25, 2021 | 48.13 | 48.35 | 47.79 | 48.27 | 98,175 | +0.14(+0.30%) |
Oct 22, 2021 | 48.05 | 48.48 | 47.80 | 48.12 | 88,728 | +0.18(+0.38%) |
Oct 21, 2021 | 47.58 | 48.01 | 47.50 | 47.94 | 91,618 | +0.32(+0.68%) |
Oct 20, 2021 | 47.31 | 47.82 | 47.08 | 47.62 | 65,233 | +0.30(+0.64%) |
Oct 19, 2021 | 47.31 | 47.46 | 47.02 | 47.31 | 77,919 | +0.04(+0.08%) |
Oct 18, 2021 | 47.68 | 47.88 | 47.14 | 47.28 | 92,770 | -0.45(-0.94%) |
Oct 15, 2021 | 47.93 | 48.14 | 47.43 | 47.72 | 134,888 | +0.24(+0.50%) |
Oct 14, 2021 | 47.74 | 48.32 | 47.36 | 47.49 | 106,348 | +0.14(+0.30%) |
Oct 13, 2021 | 47.60 | 47.87 | 47.06 | 47.34 | 75,296 | -0.19(-0.40%) |
Oct 12, 2021 | 48.08 | 48.28 | 47.39 | 47.53 | 137,792 | -0.33(-0.70%) |
Oct 11, 2021 | 48.77 | 48.83 | 47.87 | 47.87 | 62,205 | -0.66(-1.35%) |
Oct 08, 2021 | 48.62 | 48.69 | 48.32 | 48.52 | 48,900 | +0.00(+0.00%) |
Oct 07, 2021 | 47.78 | 48.60 | 47.50 | 48.52 | 120,554 | +0.97(+2.04%) |
Oct 06, 2021 | 47.27 | 47.94 | 47.13 | 47.55 | 119,962 | -0.11(-0.24%) |
Oct 05, 2021 | 47.24 | 47.80 | 45.84 | 47.67 | 159,469 | +0.41(+0.87%) |
Oct 04, 2021 | 46.85 | 47.26 | 46.84 | 47.26 | 145,737 | +0.47(+1.00%) |