Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.88 | 55.44 | 54.83 | 55.31 | 10,728,383 | +0.40(+0.73%) |
Dec 30, 2021 | 55.17 | 55.33 | 54.89 | 54.91 | 8,246,210 | -0.16(-0.29%) |
Dec 29, 2021 | 55.06 | 55.20 | 54.79 | 55.06 | 10,700,443 | +0.07(+0.12%) |
Dec 28, 2021 | 54.55 | 55.06 | 54.46 | 55.00 | 9,613,586 | +0.21(+0.39%) |
Dec 27, 2021 | 54.18 | 54.82 | 54.18 | 54.78 | 10,555,778 | +0.40(+0.74%) |
Dec 23, 2021 | 54.66 | 54.75 | 54.12 | 54.38 | 11,805,669 | +0.04(+0.07%) |
Dec 22, 2021 | 53.91 | 54.35 | 53.70 | 54.35 | 13,324,298 | +0.38(+0.71%) |
Dec 21, 2021 | 53.81 | 54.14 | 53.74 | 53.96 | 16,980,496 | +0.21(+0.40%) |
Dec 20, 2021 | 53.43 | 53.97 | 53.24 | 53.75 | 22,352,608 | -0.18(-0.33%) |
Dec 17, 2021 | 54.63 | 55.04 | 53.90 | 53.92 | 55,561,556 | -0.86(-1.57%) |
Dec 16, 2021 | 54.16 | 55.00 | 54.08 | 54.78 | 26,465,698 | +0.55(+1.02%) |
Dec 15, 2021 | 54.11 | 54.41 | 53.85 | 54.23 | 26,681,588 | +0.24(+0.45%) |
Dec 14, 2021 | 53.62 | 54.34 | 53.62 | 53.99 | 26,552,372 | +0.04(+0.07%) |
Dec 13, 2021 | 53.22 | 54.11 | 53.20 | 53.95 | 33,574,276 | +1.38(+2.63%) |
Dec 10, 2021 | 51.61 | 52.61 | 51.44 | 52.57 | 24,787,434 | +1.33(+2.59%) |
Dec 09, 2021 | 51.14 | 51.50 | 50.99 | 51.24 | 14,821,526 | -0.13(-0.25%) |
Dec 08, 2021 | 51.49 | 51.70 | 50.78 | 51.37 | 19,298,360 | -0.20(-0.38%) |
Dec 07, 2021 | 51.39 | 51.76 | 51.23 | 51.57 | 25,510,446 | +0.28(+0.55%) |
Dec 06, 2021 | 50.73 | 51.61 | 50.57 | 51.29 | 28,501,570 | +1.28(+2.56%) |
Dec 03, 2021 | 49.81 | 50.08 | 49.49 | 50.01 | 22,550,760 | +0.44(+0.89%) |
Dec 02, 2021 | 49.13 | 49.82 | 49.04 | 49.57 | 18,304,736 | +0.72(+1.47%) |
Dec 01, 2021 | 49.49 | 49.99 | 48.83 | 48.85 | 20,041,078 | -0.14(-0.29%) |
Nov 30, 2021 | 50.07 | 50.09 | 48.98 | 48.99 | 32,630,812 | -1.60(-3.16%) |
Nov 29, 2021 | 50.09 | 50.73 | 49.99 | 50.59 | 24,498,466 | +0.79(+1.58%) |
Nov 26, 2021 | 50.60 | 50.75 | 49.66 | 49.80 | 15,918,099 | -1.58(-3.07%) |
Nov 24, 2021 | 51.64 | 51.75 | 51.01 | 51.38 | 13,592,601 | -0.42(-0.81%) |
Nov 23, 2021 | 51.59 | 52.01 | 51.44 | 51.80 | 14,927,095 | +0.38(+0.74%) |
Nov 22, 2021 | 51.07 | 51.92 | 51.05 | 51.42 | 18,238,898 | +0.32(+0.62%) |
Nov 19, 2021 | 51.39 | 51.43 | 50.89 | 51.10 | 17,060,874 | -0.26(-0.51%) |
Nov 18, 2021 | 51.75 | 51.35 | 51.26 | 51.36 | 16,593,110 | -0.46(-0.89%) |
Nov 17, 2021 | 51.94 | 51.95 | 51.58 | 51.82 | 14,315,996 | -0.29(-0.55%) |
Nov 16, 2021 | 52.48 | 52.78 | 52.08 | 52.11 | 14,462,721 | -0.37(-0.71%) |
Nov 15, 2021 | 52.40 | 52.54 | 52.16 | 52.48 | 11,100,625 | +0.01(+0.02%) |
Nov 12, 2021 | 52.60 | 52.82 | 52.41 | 52.47 | 10,963,985 | -0.12(-0.23%) |
Nov 11, 2021 | 52.68 | 52.72 | 52.43 | 52.59 | 7,829,591 | +0.02(+0.04%) |
Nov 10, 2021 | 52.41 | 52.57 | 9,508,356 | +0.21(+0.41%) | ||
Nov 09, 2021 | 52.29 | 52.39 | 51.99 | 52.36 | 10,956,248 | +0.15(+0.28%) |
Nov 08, 2021 | 52.60 | 52.73 | 52.03 | 52.21 | 13,838,566 | -0.47(-0.90%) |
Nov 05, 2021 | 52.69 | 52.98 | 52.45 | 52.69 | 13,902,970 | +0.22(+0.42%) |
Nov 04, 2021 | 52.01 | 52.49 | 51.93 | 52.46 | 11,671,559 | +0.29(+0.55%) |
Nov 03, 2021 | 51.91 | 52.21 | 51.70 | 52.18 | 11,638,719 | +0.18(+0.34%) |
Nov 02, 2021 | 52.34 | 52.37 | 51.87 | 52.00 | 12,405,621 | -0.06(-0.12%) |
Nov 01, 2021 | 52.27 | 52.07 | 51.81 | 52.06 | 12,569,501 | -0.19(-0.35%) |
Oct 29, 2021 | 51.79 | 52.34 | 51.70 | 52.25 | 26,393,138 | +0.31(+0.59%) |
Oct 28, 2021 | 51.67 | 52.01 | 51.55 | 51.94 | 17,194,932 | +0.48(+0.94%) |
Oct 27, 2021 | 51.88 | 51.98 | 51.23 | 51.46 | 25,975,804 | +0.97(+1.93%) |
Oct 26, 2021 | 50.35 | 50.59 | 50.49 | 13,044,409 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.40 | 50.49 | 50.07 | 50.27 | 12,789,176 | -0.20(-0.40%) |
Oct 22, 2021 | 50.41 | 50.54 | 50.12 | 50.47 | 13,840,563 | +0.09(+0.18%) |
Oct 21, 2021 | 50.61 | 50.67 | 50.25 | 50.38 | 15,520,839 | -0.26(-0.51%) |
Oct 20, 2021 | 50.22 | 50.76 | 50.15 | 50.64 | 13,459,691 | +0.44(+0.89%) |
Oct 19, 2021 | 50.09 | 50.24 | 49.84 | 50.19 | 11,941,440 | +0.19(+0.39%) |
Oct 18, 2021 | 50.38 | 50.40 | 49.93 | 50.00 | 17,111,512 | -0.50(-0.99%) |
Oct 15, 2021 | 50.65 | 50.87 | 50.32 | 50.50 | 19,276,392 | -0.12(-0.24%) |
Oct 14, 2021 | 50.41 | 50.80 | 50.34 | 50.62 | 14,784,989 | +0.34(+0.68%) |
Oct 13, 2021 | 50.21 | 50.45 | 49.86 | 50.28 | 13,101,347 | +0.01(+0.02%) |
Oct 12, 2021 | 50.44 | 50.82 | 50.26 | 50.27 | 21,010,132 | +0.00(+0.00%) |
Oct 11, 2021 | 50.25 | 50.41 | 50.06 | 50.27 | 13,353,351 | +0.10(+0.20%) |
Oct 08, 2021 | 50.05 | 50.41 | 49.96 | 50.16 | 14,882,504 | +0.22(+0.45%) |
Oct 07, 2021 | 50.04 | 50.31 | 49.88 | 49.94 | 14,860,637 | +0.16(+0.32%) |
Oct 06, 2021 | 48.91 | 49.83 | 48.67 | 49.78 | 22,960,626 | +0.58(+1.19%) |
Oct 05, 2021 | 49.14 | 49.56 | 49.06 | 49.20 | 18,526,584 | +0.08(+0.17%) |
Oct 04, 2021 | 49.18 | 49.61 | 48.57 | 49.12 | 20,470,420 | -0.03(-0.06%) |