Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.95 | 50.94 | 3,535,584 | -0.19(-0.37%) | ||
Jan 28, 2022 | 51.04 | 51.14 | 51.03 | 51.12 | 2,213,481 | +0.04(+0.07%) |
Jan 27, 2022 | 51.08 | 51.14 | 51.08 | 51.09 | 2,403,326 | +0.11(+0.22%) |
Jan 26, 2022 | 51.11 | 51.15 | 50.97 | 50.97 | 3,152,532 | -0.18(-0.35%) |
Jan 25, 2022 | 51.22 | 51.26 | 51.15 | 51.15 | 2,569,920 | -0.13(-0.26%) |
Jan 24, 2022 | 51.28 | 51.33 | 51.26 | 51.28 | 2,836,071 | +0.01(+0.02%) |
Jan 21, 2022 | 51.29 | 51.33 | 51.25 | 51.27 | 3,016,619 | +0.10(+0.20%) |
Jan 20, 2022 | 51.16 | 51.18 | 51.14 | 51.17 | 2,235,813 | +0.14(+0.28%) |
Jan 19, 2022 | 51.02 | 51.06 | 51.00 | 51.03 | 2,801,213 | +0.00(+0.00%) |
Jan 18, 2022 | 51.09 | 51.13 | 50.99 | 51.03 | 4,554,765 | -0.25(-0.49%) |
Jan 14, 2022 | 51.28 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 51.37 | 51.43 | 51.34 | 51.41 | 4,024,759 | +0.08(+0.16%) |
Jan 12, 2022 | 51.38 | 51.40 | 51.31 | 51.33 | 8,440,521 | +0.07(+0.13%) |
Jan 11, 2022 | 51.20 | 51.26 | 51.19 | 51.26 | 3,369,668 | +0.02(+0.04%) |
Jan 10, 2022 | 51.19 | 51.26 | 51.17 | 51.25 | 3,068,899 | -0.05(-0.09%) |
Jan 07, 2022 | 51.33 | 51.33 | 51.22 | 51.29 | 2,670,689 | +0.01(+0.02%) |
Jan 06, 2022 | 51.29 | 51.30 | 51.25 | 51.28 | 3,299,915 | -0.11(-0.22%) |
Jan 05, 2022 | 51.45 | 51.48 | 51.38 | 51.40 | 3,827,441 | -0.10(-0.20%) |
Jan 04, 2022 | 51.49 | 51.53 | 51.44 | 51.50 | 3,307,160 | -0.01(-0.02%) |
Jan 03, 2022 | 51.53 | 51.57 | 51.48 | 51.51 | 4,122,042 | -0.14(-0.27%) |
Dec 31, 2021 | 51.65 | 51.70 | 51.64 | 51.65 | 2,265,749 | +0.00(+0.00%) |
Dec 30, 2021 | 51.66 | 51.66 | 51.62 | 51.65 | 3,622,135 | +0.05(+0.09%) |
Dec 29, 2021 | 51.66 | 51.66 | 51.55 | 51.60 | 12,663,611 | -0.21(-0.40%) |
Dec 28, 2021 | 51.82 | 51.83 | 51.79 | 51.81 | 3,457,203 | -0.02(-0.04%) |
Dec 27, 2021 | 51.78 | 51.83 | 51.77 | 51.83 | 4,605,852 | -0.01(-0.02%) |
Dec 23, 2021 | 51.83 | 51.84 | 51.76 | 51.84 | 2,817,208 | -0.11(-0.22%) |
Dec 22, 2021 | 51.93 | 51.95 | 51.89 | 51.95 | 2,709,795 | +0.04(+0.07%) |
Dec 21, 2021 | 52.11 | 52.13 | 51.89 | 51.91 | 2,382,229 | -0.26(-0.51%) |
Dec 20, 2021 | 52.17 | 52.26 | 52.14 | 52.18 | 2,799,984 | -0.05(-0.09%) |
Dec 17, 2021 | 52.20 | 52.24 | 52.19 | 52.22 | 2,043,596 | +0.15(+0.28%) |
Dec 16, 2021 | 52.06 | 52.19 | 52.05 | 52.08 | 2,334,226 | -0.08(-0.16%) |
Dec 15, 2021 | 52.14 | 52.21 | 52.10 | 52.16 | 2,694,858 | -0.08(-0.15%) |
Dec 14, 2021 | 52.22 | 52.24 | 52.18 | 52.24 | 2,491,324 | -0.02(-0.04%) |
Dec 13, 2021 | 52.20 | 52.28 | 52.19 | 52.26 | 2,140,641 | +0.12(+0.23%) |
Dec 10, 2021 | 52.16 | 52.18 | 52.11 | 52.14 | 2,248,476 | +0.00(+0.00%) |
Dec 09, 2021 | 52.12 | 52.17 | 52.04 | 52.14 | 4,433,957 | +0.15(+0.28%) |
Dec 08, 2021 | 52.05 | 52.09 | 52.00 | 52.00 | 2,146,031 | -0.05(-0.10%) |
Dec 07, 2021 | 52.10 | 52.17 | 52.05 | 52.05 | 2,382,542 | -0.12(-0.23%) |
Dec 06, 2021 | 52.20 | 52.24 | 52.17 | 52.17 | 3,160,185 | -0.03(-0.05%) |
Dec 03, 2021 | 52.04 | 52.24 | 52.04 | 52.20 | 1,958,711 | +0.08(+0.16%) |
Dec 02, 2021 | 52.20 | 52.21 | 52.09 | 52.11 | 2,338,037 | +0.03(+0.05%) |
Dec 01, 2021 | 51.99 | 52.09 | 51.94 | 52.09 | 3,389,119 | +0.05(+0.09%) |
Nov 30, 2021 | 52.03 | 52.11 | 52.02 | 52.04 | 3,044,534 | +0.15(+0.30%) |
Nov 29, 2021 | 51.81 | 51.90 | 51.80 | 51.88 | 2,695,852 | -0.08(-0.16%) |
Nov 26, 2021 | 51.82 | 52.00 | 51.82 | 51.96 | 1,636,318 | +0.31(+0.60%) |
Nov 24, 2021 | 51.54 | 51.66 | 51.52 | 51.66 | 1,838,351 | +0.06(+0.12%) |
Nov 23, 2021 | 51.63 | 51.64 | 51.57 | 51.59 | 2,673,336 | -0.27(-0.53%) |
Nov 22, 2021 | 51.96 | 51.97 | 51.84 | 51.86 | 2,300,419 | -0.15(-0.30%) |
Nov 19, 2021 | 51.96 | 52.05 | 51.96 | 52.02 | 2,792,773 | +0.17(+0.33%) |
Nov 18, 2021 | 51.80 | 51.86 | 51.82 | 51.85 | 2,320,657 | +0.06(+0.12%) |
Nov 17, 2021 | 51.66 | 51.79 | 51.66 | 51.78 | 2,854,563 | +0.08(+0.16%) |
Nov 16, 2021 | 51.72 | 51.76 | 51.69 | 51.70 | 2,202,271 | -0.07(-0.14%) |
Nov 15, 2021 | 51.84 | 51.86 | 51.75 | 51.77 | 2,313,381 | -0.06(-0.12%) |
Nov 12, 2021 | 51.81 | 51.86 | 51.78 | 51.84 | 1,861,257 | +0.08(+0.16%) |
Nov 11, 2021 | 51.77 | 51.81 | 51.76 | 51.76 | 1,735,901 | -0.07(-0.14%) |
Nov 10, 2021 | 52.00 | 51.80 | 51.83 | 2,775,986 | -0.27(-0.52%) | |
Nov 09, 2021 | 52.04 | 52.11 | 52.04 | 52.10 | 2,426,335 | +0.24(+0.46%) |
Nov 08, 2021 | 51.98 | 51.98 | 51.86 | 51.86 | 2,196,167 | -0.16(-0.31%) |
Nov 05, 2021 | 51.93 | 52.04 | 51.92 | 52.03 | 2,397,166 | +0.21(+0.41%) |
Nov 04, 2021 | 51.70 | 51.84 | 51.69 | 51.81 | 2,959,600 | +0.20(+0.38%) |
Nov 03, 2021 | 51.65 | 51.66 | 51.53 | 51.62 | 2,610,553 | -0.05(-0.11%) |
Nov 02, 2021 | 51.59 | 51.68 | 51.59 | 51.67 | 3,156,172 | +0.19(+0.37%) |