Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.95 | 56.92 | 55.95 | 56.61 | 10,738 | +0.41(+0.73%) |
Dec 30, 2021 | 56.55 | 56.55 | 56.12 | 56.20 | 14,814 | -0.47(-0.83%) |
Dec 29, 2021 | 56.32 | 56.68 | 56.32 | 56.67 | 11,250 | +0.34(+0.60%) |
Dec 28, 2021 | 56.08 | 56.90 | 56.05 | 56.33 | 13,537 | +0.68(+1.22%) |
Dec 27, 2021 | 55.76 | 55.80 | 55.39 | 55.65 | 22,991 | +0.10(+0.18%) |
Dec 23, 2021 | 55.30 | 56.23 | 55.30 | 55.55 | 18,608 | +0.05(+0.09%) |
Dec 22, 2021 | 54.55 | 55.50 | 54.55 | 55.50 | 74,453 | +0.46(+0.84%) |
Dec 21, 2021 | 55.08 | 55.33 | 54.77 | 55.04 | 23,955 | +0.42(+0.77%) |
Dec 20, 2021 | 54.16 | 55.04 | 54.16 | 54.62 | 22,935 | +0.43(+0.80%) |
Dec 17, 2021 | 54.81 | 54.86 | 54.19 | 54.19 | 345,202 | -1.45(-2.60%) |
Dec 16, 2021 | 55.94 | 56.29 | 55.44 | 55.63 | 121,204 | +0.27(+0.49%) |
Dec 15, 2021 | 55.10 | 55.55 | 54.80 | 55.36 | 10,992 | +0.25(+0.45%) |
Dec 14, 2021 | 55.93 | 55.93 | 54.84 | 55.11 | 36,716 | -1.23(-2.19%) |
Dec 13, 2021 | 56.45 | 56.51 | 56.11 | 56.34 | 14,671 | +0.18(+0.32%) |
Dec 10, 2021 | 55.75 | 56.32 | 55.71 | 56.16 | 12,518 | +0.52(+0.94%) |
Dec 09, 2021 | 56.11 | 56.11 | 55.51 | 55.64 | 23,514 | -0.64(-1.14%) |
Dec 08, 2021 | 56.24 | 56.28 | 55.89 | 56.28 | 23,650 | +0.53(+0.95%) |
Dec 07, 2021 | 55.35 | 55.83 | 55.35 | 55.75 | 15,673 | +1.40(+2.58%) |
Dec 06, 2021 | 54.35 | 54.45 | 54.19 | 54.35 | 17,715 | +0.45(+0.83%) |
Dec 03, 2021 | 54.22 | 54.40 | 53.62 | 53.90 | 25,686 | +0.05(+0.09%) |
Dec 02, 2021 | 53.77 | 53.91 | 53.49 | 53.85 | 21,177 | +0.57(+1.07%) |
Dec 01, 2021 | 54.18 | 54.27 | 53.28 | 53.28 | 17,728 | -0.73(-1.35%) |
Nov 30, 2021 | 54.67 | 54.85 | 54.67 | 54.01 | 30,446 | -0.24(-0.44%) |
Nov 29, 2021 | 54.18 | 54.55 | 53.40 | 54.25 | 26,514 | -0.45(-0.82%) |
Nov 26, 2021 | 54.66 | 54.84 | 54.47 | 54.70 | 6,164 | +0.27(+0.50%) |
Nov 24, 2021 | 54.09 | 54.43 | 54.04 | 54.43 | 14,959 | -0.40(-0.73%) |
Nov 23, 2021 | 55.06 | 55.17 | 54.55 | 54.83 | 16,397 | -1.08(-1.93%) |
Nov 22, 2021 | 55.91 | 56.56 | 55.74 | 55.91 | 30,894 | -0.11(-0.20%) |
Nov 19, 2021 | 56.49 | 56.49 | 55.92 | 56.02 | 14,858 | +0.03(+0.05%) |
Nov 18, 2021 | 55.98 | 56.09 | 55.97 | 55.99 | 19,439 | +0.48(+0.86%) |
Nov 17, 2021 | 55.52 | 55.65 | 55.37 | 55.52 | 19,764 | +0.37(+0.66%) |
Nov 16, 2021 | 54.96 | 55.34 | 54.96 | 55.15 | 22,544 | -0.24(-0.43%) |
Nov 15, 2021 | 55.59 | 55.66 | 55.30 | 55.39 | 18,210 | -0.24(-0.43%) |
Nov 12, 2021 | 55.23 | 55.74 | 55.23 | 55.63 | 10,172 | +0.50(+0.91%) |
Nov 11, 2021 | 55.00 | 55.31 | 54.88 | 55.13 | 21,026 | -0.01(-0.02%) |
Nov 10, 2021 | 55.26 | 55.14 | 9,908 | +0.17(+0.31%) | ||
Nov 09, 2021 | 55.23 | 55.29 | 54.96 | 54.97 | 23,545 | +0.14(+0.26%) |
Nov 08, 2021 | 54.74 | 54.92 | 54.74 | 54.83 | 17,068 | +0.87(+1.60%) |
Nov 05, 2021 | 54.17 | 54.37 | 53.70 | 53.96 | 11,582 | -0.89(-1.62%) |
Nov 04, 2021 | 54.48 | 54.86 | 54.39 | 54.85 | 25,923 | -0.23(-0.42%) |
Nov 03, 2021 | 54.66 | 55.14 | 54.55 | 55.08 | 19,829 | +0.15(+0.27%) |
Nov 02, 2021 | 54.66 | 55.03 | 54.45 | 54.93 | 14,761 | +0.08(+0.15%) |
Nov 01, 2021 | 54.38 | 54.85 | 54.17 | 54.85 | 13,952 | +0.15(+0.27%) |
Oct 29, 2021 | 54.84 | 54.89 | 54.65 | 54.70 | 35,449 | -0.86(-1.55%) |
Oct 28, 2021 | 55.27 | 55.58 | 55.15 | 55.56 | 13,258 | +0.68(+1.24%) |
Oct 27, 2021 | 54.95 | 55.02 | 54.46 | 54.88 | 15,726 | +0.24(+0.44%) |
Oct 26, 2021 | 54.51 | 54.64 | 54.64 | 11,338 | +0.21(+0.39%) | |
Oct 25, 2021 | 54.39 | 54.68 | 54.23 | 54.43 | 38,992 | +0.19(+0.35%) |
Oct 22, 2021 | 54.24 | 54.38 | 53.95 | 54.24 | 11,015 | +0.80(+1.50%) |
Oct 21, 2021 | 53.53 | 53.65 | 53.44 | 53.44 | 17,739 | +0.40(+0.75%) |
Oct 20, 2021 | 53.39 | 53.47 | 53.02 | 53.04 | 18,084 | +0.01(+0.02%) |
Oct 19, 2021 | 53.02 | 53.28 | 52.90 | 53.03 | 34,312 | -0.50(-0.93%) |
Oct 18, 2021 | 52.75 | 53.59 | 52.68 | 53.53 | 34,763 | +0.43(+0.81%) |
Oct 15, 2021 | 53.00 | 53.31 | 52.90 | 53.10 | 19,090 | +0.53(+1.01%) |
Oct 14, 2021 | 52.44 | 52.69 | 52.44 | 52.57 | 14,156 | +0.49(+0.94%) |
Oct 13, 2021 | 51.87 | 52.32 | 51.78 | 52.08 | 11,759 | +1.31(+2.58%) |
Oct 12, 2021 | 50.48 | 50.94 | 50.48 | 50.77 | 18,250 | +0.63(+1.26%) |
Oct 11, 2021 | 49.65 | 50.42 | 49.65 | 50.14 | 14,878 | -0.04(-0.08%) |
Oct 08, 2021 | 50.41 | 50.70 | 50.18 | 50.18 | 12,356 | -0.25(-0.50%) |
Oct 07, 2021 | 49.90 | 50.90 | 49.90 | 50.43 | 89,113 | +0.79(+1.59%) |
Oct 06, 2021 | 49.53 | 49.78 | 49.12 | 49.64 | 140,992 | -0.33(-0.66%) |
Oct 05, 2021 | 49.84 | 50.12 | 49.69 | 49.97 | 33,428 | -0.08(-0.16%) |
Oct 04, 2021 | 50.28 | 50.57 | 49.92 | 50.05 | 20,553 | -0.66(-1.30%) |