Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.17 | 55.29 | 55.00 | 55.00 | 1,563,716 | -0.19(-0.35%) |
Dec 30, 2021 | 55.33 | 55.52 | 55.15 | 55.19 | 1,516,591 | -0.14(-0.26%) |
Dec 29, 2021 | 55.28 | 55.43 | 55.10 | 55.33 | 1,731,190 | +0.07(+0.12%) |
Dec 28, 2021 | 55.38 | 55.52 | 55.16 | 55.27 | 1,837,738 | -0.08(-0.15%) |
Dec 27, 2021 | 54.75 | 55.34 | 54.75 | 55.35 | 1,793,962 | +0.73(+1.34%) |
Dec 23, 2021 | 54.42 | 54.78 | 54.35 | 54.61 | 1,898,755 | +0.33(+0.61%) |
Dec 22, 2021 | 53.68 | 54.28 | 53.66 | 54.28 | 1,604,230 | +0.53(+0.98%) |
Dec 21, 2021 | 53.16 | 53.76 | 52.95 | 53.75 | 1,958,258 | +1.01(+1.91%) |
Dec 20, 2021 | 52.74 | 52.79 | 52.30 | 52.74 | 3,559,096 | -0.62(-1.16%) |
Dec 17, 2021 | 53.44 | 53.87 | 53.05 | 53.36 | 3,205,035 | -0.45(-0.84%) |
Dec 16, 2021 | 54.55 | 54.59 | 53.59 | 53.82 | 2,004,231 | -0.55(-1.00%) |
Dec 15, 2021 | 53.50 | 54.38 | 53.18 | 54.36 | 1,928,660 | +0.83(+1.54%) |
Dec 14, 2021 | 53.47 | 53.79 | 53.16 | 53.54 | 2,392,840 | -0.38(-0.71%) |
Dec 13, 2021 | 54.33 | 54.37 | 53.88 | 53.92 | 2,126,568 | -0.45(-0.83%) |
Dec 10, 2021 | 54.30 | 54.41 | 53.95 | 54.37 | 3,477,073 | +0.46(+0.86%) |
Dec 09, 2021 | 54.29 | 54.36 | 53.90 | 53.90 | 2,438,146 | -0.53(-0.97%) |
Dec 08, 2021 | 54.31 | 54.47 | 54.11 | 54.43 | 2,063,548 | +0.23(+0.42%) |
Dec 07, 2021 | 53.81 | 54.30 | 53.78 | 54.20 | 3,646,130 | +1.14(+2.14%) |
Dec 06, 2021 | 52.75 | 53.31 | 52.41 | 53.07 | 2,990,934 | +0.57(+1.08%) |
Dec 03, 2021 | 53.23 | 53.33 | 51.96 | 52.50 | 2,410,035 | -0.53(-1.01%) |
Dec 02, 2021 | 52.21 | 53.20 | 52.20 | 53.03 | 2,526,394 | +0.84(+1.60%) |
Dec 01, 2021 | 53.61 | 53.90 | 52.17 | 52.20 | 2,294,168 | -0.66(-1.25%) |
Nov 30, 2021 | 53.72 | 53.91 | 52.85 | 52.85 | 3,186,576 | -1.12(-2.07%) |
Nov 29, 2021 | 53.88 | 54.21 | 53.62 | 53.97 | 2,040,110 | +0.60(+1.12%) |
Nov 26, 2021 | 53.68 | 53.91 | 53.23 | 53.37 | 1,858,116 | -1.14(-2.08%) |
Nov 24, 2021 | 54.15 | 54.55 | 53.99 | 54.51 | 1,150,820 | +0.13(+0.23%) |
Nov 23, 2021 | 54.30 | 54.51 | 53.90 | 54.39 | 1,741,810 | +0.03(+0.06%) |
Nov 22, 2021 | 54.84 | 55.07 | 54.32 | 54.35 | 1,960,266 | -0.26(-0.48%) |
Nov 19, 2021 | 54.75 | 54.85 | 54.57 | 54.62 | 1,153,222 | -0.11(-0.20%) |
Nov 18, 2021 | 54.74 | 54.75 | 54.35 | 54.73 | 1,017,977 | +0.14(+0.26%) |
Nov 17, 2021 | 54.76 | 54.76 | 54.52 | 54.59 | 1,181,660 | -0.20(-0.36%) |
Nov 16, 2021 | 54.52 | 54.90 | 54.48 | 54.78 | 1,502,192 | +0.26(+0.47%) |
Nov 15, 2021 | 54.66 | 54.66 | 54.38 | 54.53 | 1,206,281 | +0.02(+0.04%) |
Nov 12, 2021 | 54.25 | 54.56 | 54.13 | 54.51 | 1,380,443 | +0.42(+0.78%) |
Nov 11, 2021 | 54.25 | 54.25 | 54.08 | 54.09 | 979,336 | +0.05(+0.09%) |
Nov 10, 2021 | 54.30 | 54.04 | 1,409,334 | -0.52(-0.94%) | ||
Nov 09, 2021 | 54.77 | 54.78 | 54.36 | 54.55 | 1,567,031 | -0.16(-0.29%) |
Nov 08, 2021 | 54.76 | 54.82 | 54.62 | 54.71 | 1,335,948 | +0.11(+0.20%) |
Nov 05, 2021 | 54.70 | 54.87 | 54.41 | 54.60 | 1,693,679 | +0.18(+0.34%) |
Nov 04, 2021 | 54.33 | 54.49 | 54.25 | 54.42 | 1,882,727 | +0.23(+0.42%) |
Nov 03, 2021 | 53.85 | 54.25 | 53.76 | 54.19 | 1,154,485 | +0.34(+0.63%) |
Nov 02, 2021 | 53.73 | 53.90 | 53.67 | 53.86 | 1,354,804 | +0.18(+0.33%) |
Nov 01, 2021 | 53.72 | 53.62 | 53.45 | 53.68 | 1,948,104 | +0.14(+0.27%) |
Oct 29, 2021 | 53.18 | 53.59 | 53.11 | 53.53 | 1,773,683 | +0.08(+0.15%) |
Oct 28, 2021 | 53.10 | 53.45 | 53.10 | 53.45 | 875,715 | +0.52(+0.99%) |
Oct 27, 2021 | 53.31 | 53.34 | 52.92 | 52.93 | 1,070,644 | -0.32(-0.60%) |
Oct 26, 2021 | 53.40 | 53.24 | 1,637,557 | +0.04(+0.07%) | ||
Oct 25, 2021 | 53.05 | 53.24 | 52.83 | 53.21 | 1,912,758 | +0.27(+0.52%) |
Oct 22, 2021 | 52.93 | 53.10 | 52.67 | 52.93 | 2,296,885 | -0.09(-0.17%) |
Oct 21, 2021 | 52.79 | 53.04 | 52.74 | 53.02 | 1,127,717 | +0.16(+0.31%) |
Oct 20, 2021 | 52.70 | 52.88 | 52.65 | 52.86 | 1,618,036 | +0.21(+0.39%) |
Oct 19, 2021 | 52.46 | 52.66 | 52.38 | 52.65 | 1,336,239 | +0.40(+0.77%) |
Oct 18, 2021 | 51.89 | 52.28 | 51.77 | 52.25 | 1,493,904 | +0.16(+0.31%) |
Oct 15, 2021 | 51.98 | 52.12 | 51.89 | 52.08 | 1,317,831 | +0.36(+0.70%) |
Oct 14, 2021 | 51.32 | 51.73 | 51.29 | 51.72 | 1,146,204 | +0.86(+1.69%) |
Oct 13, 2021 | 50.79 | 50.94 | 50.44 | 50.86 | 1,122,345 | +0.24(+0.47%) |
Oct 12, 2021 | 50.83 | 50.88 | 50.52 | 50.63 | 1,415,789 | -0.06(-0.12%) |
Oct 11, 2021 | 50.98 | 51.32 | 50.67 | 50.69 | 810,283 | -0.37(-0.72%) |
Oct 08, 2021 | 51.29 | 51.29 | 50.98 | 51.05 | 1,073,316 | -0.12(-0.23%) |
Oct 07, 2021 | 51.10 | 51.49 | 51.10 | 51.17 | 1,280,532 | +0.47(+0.92%) |
Oct 06, 2021 | 50.03 | 50.71 | 49.82 | 50.70 | 1,433,922 | +0.25(+0.49%) |
Oct 05, 2021 | 50.14 | 50.72 | 50.05 | 50.46 | 2,030,871 | +0.50(+1.00%) |
Oct 04, 2021 | 50.50 | 50.55 | 49.67 | 49.96 | 2,085,354 | -0.69(-1.37%) |