Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.81 | 57.84 | 56.73 | 57.43 | 10,080,893 | +0.49(+0.86%) |
Dec 30, 2021 | 56.27 | 57.57 | 56.08 | 56.94 | 12,198,642 | +0.88(+1.57%) |
Dec 29, 2021 | 55.94 | 56.51 | 55.57 | 56.05 | 8,146,779 | +0.12(+0.21%) |
Dec 28, 2021 | 56.22 | 56.93 | 55.84 | 55.94 | 8,757,578 | -0.31(-0.56%) |
Dec 27, 2021 | 55.72 | 56.56 | 55.37 | 56.25 | 9,269,782 | +0.51(+0.91%) |
Dec 23, 2021 | 54.92 | 55.92 | 54.68 | 55.74 | 14,010,081 | +0.81(+1.48%) |
Dec 22, 2021 | 53.66 | 55.19 | 53.63 | 54.93 | 17,032,198 | +1.26(+2.35%) |
Dec 21, 2021 | 53.38 | 53.77 | 52.73 | 53.66 | 15,876,298 | +0.73(+1.39%) |
Dec 20, 2021 | 52.91 | 53.42 | 52.05 | 52.93 | 19,453,198 | -1.10(-2.03%) |
Dec 17, 2021 | 55.05 | 55.23 | 53.39 | 54.03 | 43,148,208 | -3.16(-5.53%) |
Dec 16, 2021 | 58.18 | 59.37 | 56.83 | 57.19 | 18,074,924 | -0.22(-0.38%) |
Dec 15, 2021 | 57.10 | 57.68 | 55.86 | 57.41 | 14,756,759 | +0.21(+0.36%) |
Dec 14, 2021 | 56.78 | 57.98 | 56.52 | 57.20 | 18,295,300 | -0.72(-1.23%) |
Dec 13, 2021 | 60.80 | 60.90 | 57.81 | 57.92 | 27,874,002 | -4.00(-6.45%) |
Dec 10, 2021 | 58.87 | 61.99 | 58.87 | 61.91 | 23,318,828 | +3.52(+6.02%) |
Dec 09, 2021 | 59.14 | 59.38 | 58.37 | 58.40 | 13,231,209 | -1.14(-1.91%) |
Dec 08, 2021 | 60.38 | 60.54 | 59.18 | 59.53 | 10,202,988 | -0.73(-1.22%) |
Dec 07, 2021 | 59.66 | 61.10 | 59.45 | 60.27 | 14,517,941 | +1.66(+2.82%) |
Dec 06, 2021 | 59.23 | 59.48 | 57.49 | 58.61 | 17,069,112 | +0.13(+0.22%) |
Dec 03, 2021 | 59.98 | 60.42 | 57.66 | 58.48 | 20,052,426 | -1.28(-2.15%) |
Dec 02, 2021 | 57.54 | 60.04 | 57.49 | 59.77 | 25,798,034 | +2.90(+5.10%) |
Dec 01, 2021 | 58.03 | 59.35 | 56.82 | 56.87 | 26,907,142 | +0.19(+0.33%) |
Nov 30, 2021 | 57.98 | 58.61 | 56.26 | 56.68 | 21,719,114 | -1.95(-3.32%) |
Nov 29, 2021 | 59.85 | 60.28 | 58.42 | 58.63 | 15,337,477 | -0.30(-0.52%) |
Nov 26, 2021 | 58.57 | 59.33 | 58.24 | 58.93 | 13,550,938 | -1.98(-3.25%) |
Nov 24, 2021 | 61.02 | 61.31 | 60.36 | 60.91 | 12,951,012 | -0.84(-1.36%) |
Nov 23, 2021 | 62.42 | 62.72 | 60.98 | 61.76 | 16,662,050 | -0.99(-1.58%) |
Nov 22, 2021 | 60.68 | 63.62 | 60.49 | 62.74 | 20,252,294 | +2.21(+3.66%) |
Nov 19, 2021 | 61.20 | 61.68 | 60.30 | 60.53 | 19,930,028 | -0.52(-0.85%) |
Nov 18, 2021 | 63.01 | 61.43 | 61.05 | 61.05 | 23,794,432 | -2.23(-3.53%) |
Nov 17, 2021 | 62.03 | 63.73 | 61.09 | 63.28 | 30,569,870 | +1.96(+3.19%) |
Nov 16, 2021 | 61.94 | 61.98 | 60.66 | 61.32 | 16,100,408 | -0.35(-0.57%) |
Nov 15, 2021 | 62.34 | 62.42 | 61.34 | 61.68 | 14,666,658 | -0.42(-0.68%) |
Nov 12, 2021 | 60.33 | 62.71 | 60.02 | 62.10 | 31,805,716 | +1.55(+2.56%) |
Nov 11, 2021 | 58.59 | 60.87 | 58.09 | 60.55 | 29,611,252 | +2.76(+4.78%) |
Nov 10, 2021 | 56.66 | 57.79 | 23,241,442 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.58 | 58.70 | 56.62 | 57.42 | 14,092,252 | -0.96(-1.64%) |
Nov 08, 2021 | 57.55 | 59.09 | 57.28 | 58.38 | 14,631,396 | +1.06(+1.85%) |
Nov 05, 2021 | 57.94 | 58.13 | 56.86 | 57.32 | 16,644,109 | -0.12(-0.20%) |
Nov 04, 2021 | 55.31 | 57.56 | 55.11 | 57.44 | 24,520,196 | +2.59(+4.71%) |
Nov 03, 2021 | 54.12 | 55.02 | 53.96 | 54.85 | 14,712,285 | +0.40(+0.74%) |
Nov 02, 2021 | 53.90 | 54.83 | 53.56 | 54.45 | 16,714,320 | +0.10(+0.18%) |
Nov 01, 2021 | 53.72 | 54.60 | 53.30 | 54.35 | 16,001,493 | +1.04(+1.95%) |
Oct 29, 2021 | 52.79 | 53.91 | 52.52 | 53.31 | 17,032,454 | +0.19(+0.35%) |
Oct 28, 2021 | 53.48 | 54.44 | 52.95 | 53.13 | 23,493,062 | -0.02(-0.04%) |
Oct 27, 2021 | 54.46 | 54.61 | 53.04 | 53.15 | 37,293,732 | -3.05(-5.42%) |
Oct 26, 2021 | 56.83 | 56.19 | 16,672,403 | -0.38(-0.68%) | ||
Oct 25, 2021 | 56.86 | 57.11 | 55.67 | 56.57 | 14,442,030 | -0.01(-0.02%) |
Oct 22, 2021 | 57.17 | 57.49 | 56.46 | 56.58 | 11,309,907 | -0.63(-1.10%) |
Oct 21, 2021 | 56.81 | 57.46 | 56.54 | 57.21 | 11,817,206 | +0.72(+1.28%) |
Oct 20, 2021 | 55.20 | 57.04 | 55.07 | 56.49 | 13,679,053 | +0.80(+1.44%) |
Oct 19, 2021 | 55.83 | 55.89 | 55.37 | 55.68 | 10,805,881 | -0.04(-0.07%) |
Oct 18, 2021 | 56.23 | 56.40 | 55.68 | 55.72 | 12,927,356 | -1.09(-1.91%) |
Oct 15, 2021 | 57.14 | 57.51 | 56.78 | 56.81 | 13,185,432 | +0.30(+0.54%) |
Oct 14, 2021 | 56.91 | 57.09 | 56.27 | 56.51 | 11,693,929 | -0.08(-0.14%) |
Oct 13, 2021 | 57.73 | 57.73 | 55.91 | 56.58 | 19,203,786 | -1.17(-2.02%) |
Oct 12, 2021 | 57.32 | 58.11 | 56.67 | 57.75 | 17,450,908 | +0.85(+1.50%) |
Oct 11, 2021 | 57.58 | 58.13 | 56.58 | 56.90 | 18,023,782 | -0.47(-0.82%) |
Oct 08, 2021 | 55.38 | 57.99 | 55.22 | 57.37 | 34,433,212 | +2.09(+3.77%) |
Oct 07, 2021 | 53.72 | 55.57 | 53.32 | 55.28 | 31,633,344 | +2.46(+4.65%) |
Oct 06, 2021 | 53.37 | 54.35 | 52.06 | 52.82 | 30,111,458 | -0.40(-0.75%) |
Oct 05, 2021 | 53.08 | 53.61 | 52.55 | 53.22 | 18,552,276 | +0.35(+0.67%) |
Oct 04, 2021 | 53.77 | 54.46 | 52.58 | 52.87 | 29,813,328 | +0.83(+1.60%) |