Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.02 | 55.47 | 54.48 | 55.21 | 531,639 | +0.15(+0.26%) |
Dec 30, 2021 | 55.96 | 56.60 | 54.90 | 55.06 | 667,833 | -1.04(-1.86%) |
Dec 29, 2021 | 56.31 | 56.51 | 55.74 | 56.10 | 755,138 | -0.33(-0.59%) |
Dec 28, 2021 | 56.47 | 56.70 | 55.87 | 56.44 | 750,011 | +0.09(+0.17%) |
Dec 27, 2021 | 54.02 | 56.35 | 53.16 | 56.34 | 901,486 | +2.28(+4.23%) |
Dec 23, 2021 | 53.61 | 54.71 | 53.48 | 54.06 | 1,121,306 | +0.66(+1.23%) |
Dec 22, 2021 | 52.64 | 54.23 | 52.58 | 53.40 | 732,253 | +0.67(+1.27%) |
Dec 21, 2021 | 51.99 | 53.61 | 51.53 | 52.73 | 1,022,383 | +1.31(+2.55%) |
Dec 20, 2021 | 51.03 | 52.04 | 50.34 | 51.42 | 1,318,410 | -0.56(-1.09%) |
Dec 17, 2021 | 52.44 | 53.25 | 51.39 | 51.99 | 1,224,818 | -0.51(-0.98%) |
Dec 16, 2021 | 54.01 | 54.01 | 52.40 | 52.50 | 1,119,458 | +0.36(+0.69%) |
Dec 15, 2021 | 52.54 | 52.76 | 51.47 | 52.14 | 1,167,001 | -0.68(-1.28%) |
Dec 14, 2021 | 52.48 | 54.10 | 52.00 | 52.82 | 1,742,757 | -0.15(-0.29%) |
Dec 13, 2021 | 53.78 | 54.59 | 52.90 | 52.97 | 1,255,974 | -1.62(-2.96%) |
Dec 10, 2021 | 54.78 | 54.93 | 53.66 | 54.59 | 782,727 | +0.41(+0.76%) |
Dec 09, 2021 | 54.30 | 54.76 | 53.81 | 54.18 | 933,964 | -0.98(-1.77%) |
Dec 08, 2021 | 55.15 | 55.44 | 53.64 | 55.15 | 703,469 | +1.10(+2.03%) |
Dec 07, 2021 | 51.39 | 54.29 | 51.38 | 54.06 | 1,231,634 | +2.90(+5.67%) |
Dec 06, 2021 | 52.57 | 52.57 | 49.78 | 51.16 | 1,623,552 | -0.46(-0.89%) |
Dec 03, 2021 | 52.40 | 53.19 | 51.01 | 51.62 | 1,131,647 | -0.47(-0.90%) |
Dec 02, 2021 | 50.14 | 52.17 | 49.49 | 52.09 | 1,977,137 | +3.32(+6.81%) |
Dec 01, 2021 | 52.55 | 52.66 | 48.56 | 48.77 | 1,887,468 | -2.17(-4.27%) |
Nov 30, 2021 | 51.65 | 51.97 | 50.42 | 50.94 | 2,399,947 | -1.57(-2.98%) |
Nov 29, 2021 | 55.06 | 55.43 | 52.36 | 52.51 | 1,820,439 | -2.18(-3.99%) |
Nov 26, 2021 | 54.06 | 55.40 | 52.41 | 54.69 | 1,377,553 | -0.65(-1.18%) |
Nov 24, 2021 | 54.14 | 55.42 | 54.14 | 55.34 | 746,900 | +0.63(+1.16%) |
Nov 23, 2021 | 52.40 | 54.96 | 52.31 | 54.71 | 1,460,435 | +2.26(+4.30%) |
Nov 22, 2021 | 52.45 | 53.16 | 51.95 | 52.45 | 852,361 | +0.00(+0.00%) |
Nov 19, 2021 | 53.25 | 53.71 | 51.85 | 52.45 | 1,563,358 | -2.12(-3.88%) |
Nov 18, 2021 | 53.97 | 54.77 | 54.46 | 54.57 | 1,216,541 | +0.41(+0.75%) |
Nov 17, 2021 | 53.08 | 54.61 | 52.76 | 54.16 | 1,348,811 | +1.24(+2.34%) |
Nov 16, 2021 | 53.23 | 53.53 | 52.66 | 52.92 | 1,606,355 | -0.10(-0.19%) |
Nov 15, 2021 | 54.08 | 54.23 | 52.17 | 53.02 | 1,837,646 | -0.43(-0.81%) |
Nov 12, 2021 | 54.26 | 54.80 | 53.32 | 53.45 | 889,174 | -1.29(-2.36%) |
Nov 11, 2021 | 53.86 | 55.35 | 53.61 | 54.75 | 984,574 | +1.26(+2.35%) |
Nov 10, 2021 | 56.84 | 53.49 | 1,670,297 | -3.75(-6.55%) | ||
Nov 09, 2021 | 55.99 | 57.72 | 55.68 | 57.24 | 2,518,202 | +0.98(+1.74%) |
Nov 08, 2021 | 56.37 | 56.45 | 55.51 | 56.26 | 1,302,024 | +0.34(+0.61%) |
Nov 05, 2021 | 56.20 | 56.62 | 55.46 | 55.92 | 1,300,348 | +0.19(+0.34%) |
Nov 04, 2021 | 58.01 | 58.61 | 55.67 | 55.73 | 1,718,134 | -1.66(-2.89%) |
Nov 03, 2021 | 56.50 | 58.94 | 55.09 | 57.39 | 3,244,512 | +1.85(+3.33%) |
Nov 02, 2021 | 55.40 | 55.83 | 54.92 | 55.54 | 1,602,161 | -0.36(-0.64%) |
Nov 01, 2021 | 54.58 | 56.22 | 55.15 | 55.89 | 2,053,559 | +1.74(+3.22%) |
Oct 29, 2021 | 56.67 | 53.28 | 54.15 | 1,778,379 | -2.13(-3.79%) | |
Oct 28, 2021 | 56.16 | 57.52 | 55.55 | 56.28 | 1,417,752 | +0.03(+0.06%) |
Oct 27, 2021 | 57.43 | 58.14 | 56.19 | 56.25 | 1,445,756 | -1.16(-2.03%) |
Oct 26, 2021 | 57.75 | 57.41 | 1,692,836 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.72 | 58.09 | 54.15 | 57.56 | 3,345,779 | +4.83(+9.15%) |
Oct 22, 2021 | 52.24 | 52.86 | 51.70 | 52.73 | 726,841 | +0.54(+1.04%) |
Oct 21, 2021 | 52.52 | 52.86 | 51.40 | 52.19 | 523,587 | -0.75(-1.41%) |
Oct 20, 2021 | 52.19 | 53.24 | 51.68 | 52.94 | 1,103,917 | +0.42(+0.79%) |
Oct 19, 2021 | 53.49 | 53.65 | 52.27 | 52.52 | 880,034 | -1.16(-2.17%) |
Oct 18, 2021 | 53.35 | 54.27 | 53.07 | 53.68 | 1,005,222 | +0.37(+0.70%) |
Oct 15, 2021 | 55.43 | 55.43 | 53.13 | 53.31 | 1,117,903 | -1.20(-2.20%) |
Oct 14, 2021 | 53.53 | 54.51 | 53.09 | 54.51 | 1,205,912 | +1.79(+3.40%) |
Oct 13, 2021 | 52.59 | 53.37 | 51.93 | 52.72 | 1,411,970 | -0.04(-0.08%) |
Oct 12, 2021 | 53.00 | 53.80 | 52.37 | 52.76 | 1,240,163 | -0.54(-1.00%) |
Oct 11, 2021 | 57.05 | 57.27 | 53.28 | 53.29 | 1,449,093 | -2.59(-4.64%) |
Oct 08, 2021 | 55.54 | 56.15 | 54.82 | 55.88 | 1,178,151 | +0.88(+1.59%) |
Oct 07, 2021 | 54.40 | 55.58 | 53.80 | 55.01 | 1,439,940 | +0.66(+1.22%) |
Oct 06, 2021 | 56.22 | 56.23 | 53.67 | 54.35 | 1,378,732 | -2.51(-4.41%) |
Oct 05, 2021 | 55.87 | 56.92 | 54.81 | 56.85 | 2,503,403 | +1.98(+3.61%) |
Oct 04, 2021 | 53.62 | 55.43 | 53.46 | 54.87 | 2,013,174 | +2.13(+4.04%) |