Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.65 | 51.70 | 51.64 | 51.65 | 2,265,734 | +0.00(+0.00%) |
Dec 30, 2021 | 51.66 | 51.66 | 51.62 | 51.65 | 3,622,111 | +0.05(+0.09%) |
Dec 29, 2021 | 51.66 | 51.66 | 51.55 | 51.60 | 12,663,529 | -0.21(-0.40%) |
Dec 28, 2021 | 51.82 | 51.83 | 51.79 | 51.81 | 3,457,181 | -0.02(-0.04%) |
Dec 27, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 4,605,822 | -0.01(-0.02%) |
Dec 23, 2021 | 51.83 | 51.85 | 51.76 | 51.84 | 2,817,190 | -0.11(-0.22%) |
Dec 22, 2021 | 51.93 | 51.95 | 51.89 | 51.95 | 2,709,777 | +0.04(+0.07%) |
Dec 21, 2021 | 52.11 | 52.13 | 51.89 | 51.91 | 2,382,214 | -0.26(-0.51%) |
Dec 20, 2021 | 52.17 | 52.26 | 52.14 | 52.18 | 2,799,966 | -0.05(-0.09%) |
Dec 17, 2021 | 52.20 | 52.24 | 52.19 | 52.22 | 2,043,582 | +0.15(+0.28%) |
Dec 16, 2021 | 52.06 | 52.19 | 52.05 | 52.08 | 2,334,210 | -0.08(-0.16%) |
Dec 15, 2021 | 52.14 | 52.21 | 52.10 | 52.16 | 2,694,840 | -0.08(-0.15%) |
Dec 14, 2021 | 52.22 | 52.24 | 52.18 | 52.24 | 2,491,308 | -0.02(-0.04%) |
Dec 13, 2021 | 52.20 | 52.28 | 52.19 | 52.26 | 2,140,627 | +0.12(+0.23%) |
Dec 10, 2021 | 52.16 | 52.18 | 52.11 | 52.14 | 2,248,461 | +0.00(+0.00%) |
Dec 09, 2021 | 52.12 | 52.17 | 52.04 | 52.14 | 4,433,928 | +0.15(+0.28%) |
Dec 08, 2021 | 52.05 | 52.09 | 52.00 | 52.00 | 2,146,018 | -0.05(-0.10%) |
Dec 07, 2021 | 52.10 | 52.17 | 52.05 | 52.05 | 2,382,526 | -0.12(-0.23%) |
Dec 06, 2021 | 52.20 | 52.24 | 52.17 | 52.17 | 3,160,164 | -0.03(-0.05%) |
Dec 03, 2021 | 52.04 | 52.24 | 52.04 | 52.20 | 1,958,698 | +0.08(+0.16%) |
Dec 02, 2021 | 52.20 | 52.21 | 52.09 | 52.11 | 2,338,022 | +0.03(+0.05%) |
Dec 01, 2021 | 51.99 | 52.09 | 51.94 | 52.09 | 3,389,097 | +0.05(+0.09%) |
Nov 30, 2021 | 52.03 | 52.11 | 52.02 | 52.04 | 3,044,514 | +0.15(+0.30%) |
Nov 29, 2021 | 51.81 | 51.90 | 51.80 | 51.88 | 2,695,834 | -0.08(-0.16%) |
Nov 26, 2021 | 51.82 | 52.00 | 51.82 | 51.96 | 1,636,307 | +0.31(+0.60%) |
Nov 24, 2021 | 51.54 | 51.66 | 51.52 | 51.66 | 1,838,339 | +0.06(+0.12%) |
Nov 23, 2021 | 51.63 | 51.64 | 51.57 | 51.59 | 2,673,318 | -0.27(-0.53%) |
Nov 22, 2021 | 51.96 | 51.97 | 51.84 | 51.86 | 2,300,404 | -0.15(-0.30%) |
Nov 19, 2021 | 51.96 | 52.05 | 51.96 | 52.02 | 2,792,755 | +0.17(+0.33%) |
Nov 18, 2021 | 51.80 | 51.86 | 51.82 | 51.85 | 2,320,642 | +0.06(+0.12%) |
Nov 17, 2021 | 51.66 | 51.79 | 51.66 | 51.78 | 2,854,545 | +0.08(+0.16%) |
Nov 16, 2021 | 51.72 | 51.76 | 51.69 | 51.70 | 2,202,257 | -0.07(-0.14%) |
Nov 15, 2021 | 51.84 | 51.86 | 51.75 | 51.77 | 2,313,366 | -0.06(-0.12%) |
Nov 12, 2021 | 51.81 | 51.86 | 51.78 | 51.84 | 1,861,245 | +0.08(+0.16%) |
Nov 11, 2021 | 51.77 | 51.81 | 51.76 | 51.76 | 1,735,890 | -0.07(-0.14%) |
Nov 10, 2021 | 52.00 | 51.80 | 51.83 | 2,775,968 | -0.27(-0.52%) | |
Nov 09, 2021 | 52.04 | 52.11 | 52.04 | 52.10 | 2,426,319 | +0.24(+0.46%) |
Nov 08, 2021 | 51.98 | 51.98 | 51.86 | 51.86 | 2,196,153 | -0.16(-0.31%) |
Nov 05, 2021 | 51.93 | 52.04 | 51.92 | 52.03 | 2,397,151 | +0.21(+0.41%) |
Nov 04, 2021 | 51.70 | 51.84 | 51.69 | 51.81 | 2,959,581 | +0.20(+0.38%) |
Nov 03, 2021 | 51.65 | 51.66 | 51.53 | 51.62 | 2,610,536 | -0.05(-0.11%) |
Nov 02, 2021 | 51.59 | 51.68 | 51.59 | 51.67 | 3,156,151 | +0.19(+0.37%) |
Nov 01, 2021 | 51.38 | 51.49 | 51.39 | 51.48 | 3,348,675 | -0.01(-0.02%) |
Oct 29, 2021 | 51.44 | 51.53 | 51.42 | 51.49 | 3,116,330 | -0.16(-0.32%) |
Oct 28, 2021 | 51.67 | 51.73 | 51.60 | 51.66 | 2,867,788 | -0.12(-0.23%) |
Oct 27, 2021 | 51.72 | 51.80 | 51.65 | 51.77 | 2,270,703 | +0.24(+0.46%) |
Oct 26, 2021 | 51.49 | 51.55 | 51.54 | 4,108,002 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.46 | 51.51 | 51.45 | 51.51 | 2,714,861 | +0.02(+0.04%) |
Oct 22, 2021 | 51.37 | 51.48 | 51.37 | 51.48 | 2,044,603 | +0.11(+0.21%) |
Oct 21, 2021 | 51.45 | 51.45 | 51.35 | 51.37 | 2,248,676 | -0.08(-0.16%) |
Oct 20, 2021 | 51.47 | 51.52 | 51.44 | 51.46 | 2,645,316 | -0.01(-0.02%) |
Oct 19, 2021 | 51.50 | 51.50 | 51.44 | 51.47 | 2,886,629 | -0.05(-0.09%) |
Oct 18, 2021 | 51.52 | 51.56 | 51.47 | 51.51 | 3,238,279 | -0.14(-0.26%) |
Oct 15, 2021 | 51.63 | 51.67 | 51.61 | 51.65 | 3,242,285 | -0.11(-0.21%) |
Oct 14, 2021 | 51.72 | 51.77 | 51.68 | 51.76 | 1,942,988 | +0.16(+0.32%) |
Oct 13, 2021 | 51.57 | 51.62 | 51.55 | 51.59 | 2,287,995 | +0.19(+0.37%) |
Oct 12, 2021 | 51.41 | 51.46 | 51.38 | 51.40 | 2,113,636 | -0.02(-0.04%) |
Oct 11, 2021 | 51.42 | 51.45 | 51.40 | 51.42 | 1,514,063 | -0.06(-0.12%) |
Oct 08, 2021 | 51.57 | 51.57 | 51.47 | 51.48 | 1,409,027 | -0.08(-0.16%) |
Oct 07, 2021 | 51.66 | 51.66 | 51.57 | 51.57 | 2,357,042 | -0.09(-0.18%) |
Oct 06, 2021 | 51.59 | 51.67 | 51.58 | 51.66 | 3,464,832 | +0.07(+0.14%) |
Oct 05, 2021 | 51.75 | 51.75 | 51.57 | 51.58 | 4,083,762 | -0.20(-0.39%) |
Oct 04, 2021 | 51.75 | 51.79 | 51.71 | 51.78 | 1,961,547 | -0.03(-0.05%) |