Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.08 | 53.94 | 53.04 | 53.70 | 1,458,263 | +0.51(+0.96%) |
Dec 30, 2021 | 53.41 | 53.55 | 53.17 | 53.19 | 1,049,345 | -0.13(-0.24%) |
Dec 29, 2021 | 52.90 | 53.44 | 52.69 | 53.32 | 1,285,002 | +0.44(+0.84%) |
Dec 28, 2021 | 52.13 | 52.94 | 52.05 | 52.88 | 1,319,699 | +0.67(+1.28%) |
Dec 27, 2021 | 51.93 | 52.26 | 51.50 | 52.21 | 1,311,569 | +0.52(+1.00%) |
Dec 23, 2021 | 51.37 | 52.15 | 51.28 | 51.69 | 2,083,026 | +0.42(+0.82%) |
Dec 22, 2021 | 51.26 | 51.67 | 50.92 | 51.27 | 2,283,955 | +0.54(+1.06%) |
Dec 21, 2021 | 50.46 | 51.17 | 50.23 | 50.74 | 3,445,108 | +0.77(+1.53%) |
Dec 20, 2021 | 50.05 | 50.78 | 49.32 | 49.97 | 4,308,421 | -0.84(-1.65%) |
Dec 17, 2021 | 51.87 | 51.99 | 50.23 | 50.81 | 8,552,000 | -1.47(-2.81%) |
Dec 16, 2021 | 53.24 | 53.41 | 52.11 | 52.27 | 4,312,476 | -0.41(-0.79%) |
Dec 15, 2021 | 52.75 | 53.17 | 51.92 | 52.69 | 3,942,053 | -0.05(-0.09%) |
Dec 14, 2021 | 52.81 | 53.90 | 52.60 | 52.74 | 2,477,845 | -0.11(-0.20%) |
Dec 13, 2021 | 53.26 | 53.39 | 52.41 | 52.84 | 3,220,072 | -0.47(-0.89%) |
Dec 10, 2021 | 53.53 | 53.91 | 53.14 | 53.32 | 2,607,151 | +0.32(+0.60%) |
Dec 09, 2021 | 52.68 | 53.45 | 52.68 | 53.00 | 2,074,138 | -0.18(-0.34%) |
Dec 08, 2021 | 52.41 | 53.33 | 52.41 | 53.18 | 2,865,680 | +0.78(+1.48%) |
Dec 07, 2021 | 52.67 | 53.07 | 52.23 | 52.40 | 3,094,223 | +0.00(+0.00%) |
Dec 06, 2021 | 51.62 | 52.83 | 51.49 | 52.40 | 3,136,419 | +1.16(+2.26%) |
Dec 03, 2021 | 50.82 | 51.67 | 50.78 | 51.24 | 3,812,857 | +1.02(+2.04%) |
Dec 02, 2021 | 49.78 | 50.48 | 49.64 | 50.22 | 3,253,346 | +0.90(+1.83%) |
Dec 01, 2021 | 50.79 | 51.16 | 49.26 | 49.32 | 3,470,812 | -0.58(-1.16%) |
Nov 30, 2021 | 51.20 | 51.44 | 49.55 | 49.90 | 4,220,499 | -1.61(-3.14%) |
Nov 29, 2021 | 52.02 | 52.05 | 51.11 | 51.51 | 2,534,019 | -0.25(-0.49%) |
Nov 26, 2021 | 51.99 | 52.16 | 51.38 | 51.76 | 1,706,374 | -1.30(-2.46%) |
Nov 24, 2021 | 53.76 | 53.91 | 52.85 | 53.07 | 1,884,078 | -0.73(-1.36%) |
Nov 23, 2021 | 52.95 | 53.91 | 52.86 | 53.80 | 2,758,685 | +0.68(+1.27%) |
Nov 22, 2021 | 51.63 | 53.91 | 51.38 | 53.12 | 5,731,332 | +1.46(+2.83%) |
Nov 19, 2021 | 51.95 | 52.00 | 51.10 | 51.66 | 2,638,568 | -0.36(-0.70%) |
Nov 18, 2021 | 53.13 | 52.11 | 51.92 | 52.02 | 2,383,911 | -1.20(-2.26%) |
Nov 17, 2021 | 53.27 | 53.43 | 52.74 | 53.23 | 1,744,099 | -0.27(-0.50%) |
Nov 16, 2021 | 53.49 | 54.05 | 53.39 | 53.50 | 2,565,986 | +0.11(+0.21%) |
Nov 15, 2021 | 53.62 | 53.83 | 53.22 | 53.38 | 1,797,327 | -0.15(-0.28%) |
Nov 12, 2021 | 53.70 | 53.85 | 53.18 | 53.53 | 1,529,160 | -0.06(-0.11%) |
Nov 11, 2021 | 53.22 | 53.88 | 53.04 | 53.59 | 1,623,840 | +0.29(+0.54%) |
Nov 10, 2021 | 52.24 | 53.31 | 3,979,913 | +0.86(+1.64%) | ||
Nov 09, 2021 | 52.91 | 53.35 | 52.43 | 52.45 | 3,026,393 | -0.54(-1.02%) |
Nov 08, 2021 | 54.37 | 54.55 | 52.44 | 52.99 | 3,026,291 | -0.64(-1.19%) |
Nov 05, 2021 | 53.81 | 54.21 | 53.51 | 53.63 | 2,640,660 | +0.25(+0.47%) |
Nov 04, 2021 | 53.88 | 54.20 | 53.15 | 53.38 | 2,752,854 | -0.55(-1.03%) |
Nov 03, 2021 | 54.35 | 54.46 | 53.72 | 53.93 | 2,098,672 | -0.69(-1.25%) |
Nov 02, 2021 | 54.14 | 54.75 | 53.76 | 54.62 | 3,024,297 | +0.34(+0.63%) |
Nov 01, 2021 | 53.46 | 54.80 | 53.73 | 54.28 | 2,567,936 | +0.88(+1.64%) |
Oct 29, 2021 | 53.14 | 53.86 | 53.40 | 2,869,326 | +0.14(+0.26%) | |
Oct 28, 2021 | 52.63 | 53.39 | 51.59 | 53.26 | 3,511,636 | +2.16(+4.22%) |
Oct 27, 2021 | 51.75 | 51.74 | 49.95 | 51.11 | 4,010,524 | -0.66(-1.28%) |
Oct 26, 2021 | 50.53 | 51.77 | 6,288,291 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.07 | 51.98 | 3,290,562 | +0.14(+0.26%) | ||
Oct 22, 2021 | 51.84 | 52.27 | 51.69 | 51.84 | 1,506,682 | +0.15(+0.30%) |
Oct 21, 2021 | 51.52 | 51.74 | 51.10 | 51.68 | 2,669,432 | -0.11(-0.22%) |
Oct 20, 2021 | 51.24 | 51.86 | 51.09 | 51.80 | 2,618,695 | +0.26(+0.50%) |
Oct 19, 2021 | 51.51 | 51.56 | 50.98 | 51.54 | 2,094,094 | +0.44(+0.85%) |
Oct 18, 2021 | 51.15 | 51.72 | 50.92 | 51.11 | 3,298,903 | -0.67(-1.29%) |
Oct 15, 2021 | 51.83 | 52.11 | 51.49 | 51.77 | 2,930,816 | +0.21(+0.42%) |
Oct 14, 2021 | 50.40 | 51.73 | 50.32 | 51.56 | 3,336,249 | +1.42(+2.84%) |
Oct 13, 2021 | 50.01 | 50.34 | 49.28 | 50.14 | 2,946,712 | +0.33(+0.67%) |
Oct 12, 2021 | 49.92 | 50.39 | 49.66 | 49.80 | 3,078,381 | -0.13(-0.26%) |
Oct 11, 2021 | 50.52 | 50.61 | 49.84 | 49.93 | 2,609,453 | -0.57(-1.13%) |
Oct 08, 2021 | 49.75 | 50.76 | 49.52 | 50.51 | 3,620,239 | +1.04(+2.11%) |
Oct 07, 2021 | 49.28 | 49.72 | 49.16 | 49.46 | 3,613,838 | +0.70(+1.44%) |
Oct 06, 2021 | 48.20 | 48.79 | 47.81 | 48.76 | 2,130,378 | +0.01(+0.02%) |
Oct 05, 2021 | 46.95 | 49.05 | 46.45 | 48.75 | 6,319,703 | +1.81(+3.86%) |
Oct 04, 2021 | 47.38 | 47.71 | 46.75 | 46.94 | 2,708,083 | -0.41(-0.86%) |