Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.52 | 54.39 | 53.48 | 54.15 | 1,446,324 | +0.52(+0.96%) |
Dec 30, 2021 | 53.85 | 53.99 | 53.61 | 53.63 | 1,040,754 | -0.13(-0.24%) |
Dec 29, 2021 | 53.33 | 53.88 | 53.13 | 53.76 | 1,274,480 | +0.45(+0.84%) |
Dec 28, 2021 | 52.56 | 53.38 | 52.48 | 53.31 | 1,308,894 | +0.67(+1.28%) |
Dec 27, 2021 | 52.36 | 52.69 | 51.93 | 52.64 | 1,300,830 | +0.52(+1.00%) |
Dec 23, 2021 | 51.80 | 52.58 | 51.71 | 52.12 | 2,065,971 | +0.42(+0.82%) |
Dec 22, 2021 | 51.68 | 52.09 | 51.34 | 51.69 | 2,265,255 | +0.54(+1.06%) |
Dec 21, 2021 | 50.88 | 51.59 | 50.65 | 51.15 | 3,416,901 | +0.77(+1.53%) |
Dec 20, 2021 | 50.47 | 51.20 | 49.72 | 50.38 | 4,273,145 | -0.85(-1.65%) |
Dec 17, 2021 | 52.30 | 52.42 | 50.65 | 51.23 | 8,481,979 | -1.48(-2.81%) |
Dec 16, 2021 | 53.68 | 53.85 | 52.54 | 52.71 | 4,277,166 | -0.72(-1.35%) |
Dec 15, 2021 | 53.49 | 53.92 | 52.65 | 53.43 | 3,887,330 | -0.05(-0.09%) |
Dec 14, 2021 | 53.56 | 54.66 | 53.35 | 53.48 | 2,443,447 | -0.11(-0.20%) |
Dec 13, 2021 | 54.01 | 54.15 | 53.15 | 53.59 | 3,175,371 | -0.48(-0.89%) |
Dec 10, 2021 | 54.29 | 54.67 | 53.89 | 54.07 | 2,570,959 | +0.32(+0.60%) |
Dec 09, 2021 | 53.42 | 54.20 | 53.42 | 53.75 | 2,045,345 | -0.18(-0.34%) |
Dec 08, 2021 | 53.15 | 54.08 | 53.15 | 53.93 | 2,825,899 | +0.79(+1.48%) |
Dec 07, 2021 | 53.41 | 53.82 | 52.97 | 53.14 | 3,051,270 | +0.00(+0.00%) |
Dec 06, 2021 | 52.34 | 53.57 | 52.21 | 53.14 | 3,092,879 | +1.18(+2.26%) |
Dec 03, 2021 | 51.54 | 52.40 | 51.50 | 51.96 | 3,759,927 | +1.04(+2.04%) |
Dec 02, 2021 | 50.48 | 51.19 | 50.34 | 50.93 | 3,208,184 | +0.92(+1.83%) |
Dec 01, 2021 | 51.51 | 51.88 | 49.95 | 50.01 | 3,422,630 | -0.59(-1.16%) |
Nov 30, 2021 | 51.92 | 52.16 | 50.25 | 50.60 | 4,161,911 | -1.64(-3.14%) |
Nov 29, 2021 | 52.76 | 52.78 | 51.83 | 52.24 | 2,498,842 | -0.25(-0.49%) |
Nov 26, 2021 | 52.72 | 52.90 | 52.11 | 52.49 | 1,682,686 | -1.32(-2.46%) |
Nov 24, 2021 | 54.52 | 54.67 | 53.59 | 53.81 | 1,857,924 | -0.74(-1.36%) |
Nov 23, 2021 | 53.69 | 54.67 | 53.60 | 54.55 | 2,720,389 | +0.69(+1.27%) |
Nov 22, 2021 | 52.36 | 54.67 | 52.10 | 53.87 | 5,651,770 | +1.48(+2.82%) |
Nov 19, 2021 | 52.68 | 52.73 | 51.82 | 52.39 | 2,601,939 | -0.37(-0.70%) |
Nov 18, 2021 | 53.87 | 52.84 | 52.65 | 52.76 | 2,350,817 | -1.22(-2.26%) |
Nov 17, 2021 | 54.02 | 54.18 | 53.48 | 53.98 | 1,719,887 | -0.27(-0.50%) |
Nov 16, 2021 | 54.24 | 54.81 | 54.15 | 54.25 | 2,530,365 | +0.12(+0.21%) |
Nov 15, 2021 | 54.38 | 54.58 | 53.97 | 54.13 | 1,772,377 | -0.22(-0.41%) |
Nov 12, 2021 | 54.53 | 54.68 | 54.00 | 54.35 | 1,506,025 | -0.06(-0.11%) |
Nov 11, 2021 | 54.04 | 54.71 | 53.85 | 54.41 | 1,599,273 | +0.29(+0.54%) |
Nov 10, 2021 | 53.05 | 54.12 | 3,919,701 | +0.87(+1.64%) | ||
Nov 09, 2021 | 53.73 | 54.17 | 53.23 | 53.25 | 2,980,607 | -0.55(-1.02%) |
Nov 08, 2021 | 55.20 | 55.39 | 53.25 | 53.80 | 2,980,507 | -0.65(-1.19%) |
Nov 05, 2021 | 54.63 | 55.04 | 54.33 | 54.45 | 2,600,709 | +0.25(+0.47%) |
Nov 04, 2021 | 54.71 | 55.03 | 53.97 | 54.20 | 2,711,206 | -0.56(-1.03%) |
Nov 03, 2021 | 55.18 | 55.29 | 54.54 | 54.76 | 2,066,922 | -0.70(-1.25%) |
Nov 02, 2021 | 54.97 | 55.59 | 54.59 | 55.46 | 2,978,543 | +0.34(+0.63%) |
Nov 01, 2021 | 54.28 | 55.64 | 54.55 | 55.11 | 2,529,086 | +0.89(+1.64%) |
Oct 29, 2021 | 53.96 | 54.69 | 54.22 | 2,825,916 | +0.14(+0.26%) | |
Oct 28, 2021 | 53.43 | 54.22 | 52.38 | 54.08 | 3,458,509 | +2.19(+4.22%) |
Oct 27, 2021 | 52.55 | 52.54 | 50.72 | 51.89 | 3,949,849 | -0.67(-1.28%) |
Oct 26, 2021 | 51.31 | 52.56 | 6,193,156 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.87 | 52.78 | 3,240,779 | +0.14(+0.26%) | ||
Oct 22, 2021 | 52.64 | 53.07 | 52.48 | 52.64 | 1,483,887 | +0.16(+0.30%) |
Oct 21, 2021 | 52.32 | 52.53 | 51.89 | 52.48 | 2,629,046 | -0.11(-0.22%) |
Oct 20, 2021 | 52.03 | 52.66 | 51.88 | 52.59 | 2,579,077 | +0.26(+0.50%) |
Oct 19, 2021 | 52.30 | 52.35 | 51.76 | 52.33 | 2,062,413 | +0.44(+0.85%) |
Oct 18, 2021 | 51.94 | 52.52 | 51.70 | 51.89 | 3,248,994 | -0.68(-1.29%) |
Oct 15, 2021 | 52.63 | 52.91 | 52.29 | 52.57 | 2,886,475 | +0.22(+0.42%) |
Oct 14, 2021 | 51.18 | 52.53 | 51.09 | 52.35 | 3,285,775 | +1.45(+2.84%) |
Oct 13, 2021 | 50.78 | 51.12 | 50.04 | 50.91 | 2,902,131 | +0.34(+0.67%) |
Oct 12, 2021 | 50.69 | 51.16 | 50.42 | 50.57 | 3,031,808 | -0.13(-0.26%) |
Oct 11, 2021 | 51.30 | 51.39 | 50.60 | 50.70 | 2,569,974 | -0.58(-1.13%) |
Oct 08, 2021 | 50.51 | 51.53 | 50.28 | 51.28 | 3,565,468 | +1.06(+2.11%) |
Oct 07, 2021 | 50.04 | 50.49 | 49.91 | 50.22 | 3,559,164 | +0.71(+1.44%) |
Oct 06, 2021 | 48.95 | 49.54 | 48.55 | 49.51 | 2,098,147 | +0.01(+0.02%) |
Oct 05, 2021 | 47.67 | 49.80 | 47.17 | 49.50 | 6,224,093 | +1.84(+3.86%) |
Oct 04, 2021 | 48.11 | 48.44 | 47.47 | 47.66 | 2,667,113 | -0.41(-0.86%) |