Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.45 | 50.72 | 50.33 | 50.39 | 1,412,737 | +0.03(+0.06%) |
Dec 30, 2021 | 50.60 | 50.68 | 50.36 | 50.36 | 1,960,772 | -0.27(-0.53%) |
Dec 29, 2021 | 50.65 | 50.74 | 50.54 | 50.63 | 2,702,057 | -0.06(-0.12%) |
Dec 28, 2021 | 50.65 | 50.80 | 50.55 | 50.69 | 2,141,701 | +0.08(+0.16%) |
Dec 27, 2021 | 50.21 | 50.62 | 50.21 | 50.61 | 2,225,798 | +0.30(+0.60%) |
Dec 23, 2021 | 50.12 | 50.40 | 50.00 | 50.31 | 1,668,260 | +0.34(+0.68%) |
Dec 22, 2021 | 49.51 | 49.98 | 49.36 | 49.97 | 2,143,742 | +0.40(+0.81%) |
Dec 21, 2021 | 49.40 | 49.62 | 49.30 | 49.57 | 3,083,979 | +0.53(+1.08%) |
Dec 20, 2021 | 48.93 | 49.04 | 48.68 | 49.04 | 4,328,048 | -0.15(-0.30%) |
Dec 17, 2021 | 49.61 | 49.62 | 49.18 | 49.19 | 3,512,056 | -0.56(-1.13%) |
Dec 16, 2021 | 49.90 | 49.97 | 49.64 | 49.75 | 3,677,631 | +0.29(+0.59%) |
Dec 15, 2021 | 49.20 | 49.50 | 48.93 | 49.46 | 4,979,832 | +0.44(+0.90%) |
Dec 14, 2021 | 49.03 | 49.33 | 48.93 | 49.02 | 3,144,258 | +0.05(+0.10%) |
Dec 13, 2021 | 49.26 | 49.31 | 48.96 | 48.97 | 2,706,873 | -1.65(-3.25%) |
Dec 10, 2021 | 50.63 | 50.66 | 50.42 | 50.62 | 2,077,969 | +0.15(+0.30%) |
Dec 09, 2021 | 50.53 | 50.54 | 50.36 | 50.47 | 1,758,294 | -0.36(-0.72%) |
Dec 08, 2021 | 50.80 | 50.86 | 50.69 | 50.83 | 2,089,567 | +0.05(+0.10%) |
Dec 07, 2021 | 50.51 | 50.83 | 50.51 | 50.78 | 1,927,573 | +0.76(+1.52%) |
Dec 06, 2021 | 49.96 | 50.21 | 49.79 | 50.02 | 4,022,041 | +0.55(+1.11%) |
Dec 03, 2021 | 49.78 | 49.82 | 49.21 | 49.47 | 3,448,761 | -0.20(-0.40%) |
Dec 02, 2021 | 49.31 | 49.79 | 49.22 | 49.67 | 3,786,424 | +0.87(+1.78%) |
Dec 01, 2021 | 49.75 | 50.00 | 48.80 | 48.80 | 5,597,850 | -0.13(-0.27%) |
Nov 30, 2021 | 49.31 | 49.37 | 49.15 | 48.93 | 6,513,624 | -0.45(-0.91%) |
Nov 29, 2021 | 49.75 | 49.75 | 49.23 | 49.38 | 3,226,707 | +0.09(+0.18%) |
Nov 26, 2021 | 49.75 | 49.75 | 49.09 | 49.29 | 2,262,435 | -1.73(-3.39%) |
Nov 24, 2021 | 50.81 | 51.03 | 50.75 | 51.02 | 2,273,359 | -0.32(-0.62%) |
Nov 23, 2021 | 51.14 | 51.38 | 51.12 | 51.34 | 2,138,321 | +0.30(+0.59%) |
Nov 22, 2021 | 51.07 | 51.34 | 51.02 | 51.04 | 1,530,485 | +0.02(+0.04%) |
Nov 19, 2021 | 51.23 | 51.23 | 50.99 | 51.02 | 1,802,318 | -0.69(-1.33%) |
Nov 18, 2021 | 51.67 | 51.72 | 51.66 | 51.71 | 2,301,273 | -0.05(-0.10%) |
Nov 17, 2021 | 51.78 | 51.83 | 51.68 | 51.76 | 1,653,752 | -0.19(-0.37%) |
Nov 16, 2021 | 52.17 | 52.19 | 51.95 | 51.95 | 1,462,427 | -0.18(-0.35%) |
Nov 15, 2021 | 52.30 | 52.34 | 52.10 | 52.13 | 1,711,460 | -0.10(-0.19%) |
Nov 12, 2021 | 52.21 | 52.27 | 52.10 | 52.23 | 1,041,492 | +0.16(+0.31%) |
Nov 11, 2021 | 52.17 | 52.20 | 52.01 | 52.07 | 1,979,724 | +0.16(+0.31%) |
Nov 10, 2021 | 52.36 | 51.88 | 51.91 | 2,384,508 | -0.41(-0.78%) | |
Nov 09, 2021 | 52.54 | 52.54 | 52.18 | 52.32 | 2,626,398 | -0.19(-0.36%) |
Nov 08, 2021 | 52.54 | 52.63 | 52.45 | 52.51 | 1,675,167 | +0.01(+0.02%) |
Nov 05, 2021 | 52.45 | 52.52 | 52.29 | 52.50 | 1,497,202 | +0.24(+0.46%) |
Nov 04, 2021 | 52.42 | 52.43 | 52.12 | 52.26 | 2,221,627 | -0.31(-0.59%) |
Nov 03, 2021 | 52.20 | 52.64 | 52.20 | 52.57 | 1,350,296 | +0.35(+0.67%) |
Nov 02, 2021 | 52.30 | 52.31 | 52.16 | 52.22 | 1,423,028 | -0.34(-0.65%) |
Nov 01, 2021 | 52.31 | 52.57 | 52.27 | 52.56 | 2,089,061 | +0.58(+1.12%) |
Oct 29, 2021 | 51.98 | 52.06 | 51.87 | 51.98 | 2,613,972 | -0.42(-0.80%) |
Oct 28, 2021 | 52.24 | 52.44 | 52.13 | 52.40 | 2,132,726 | +0.37(+0.71%) |
Oct 27, 2021 | 52.29 | 52.35 | 52.03 | 52.03 | 2,846,904 | -0.28(-0.54%) |
Oct 26, 2021 | 52.52 | 52.31 | 1,517,704 | +0.15(+0.29%) | ||
Oct 25, 2021 | 52.20 | 52.26 | 52.04 | 52.16 | 1,458,196 | -0.09(-0.17%) |
Oct 22, 2021 | 52.22 | 52.37 | 52.01 | 52.25 | 3,538,720 | +0.20(+0.38%) |
Oct 21, 2021 | 52.06 | 52.22 | 51.94 | 52.05 | 2,293,003 | -0.46(-0.88%) |
Oct 20, 2021 | 52.22 | 52.58 | 52.22 | 52.51 | 1,694,442 | +0.25(+0.48%) |
Oct 19, 2021 | 52.23 | 52.34 | 52.17 | 52.26 | 1,193,016 | +0.26(+0.50%) |
Oct 18, 2021 | 51.94 | 52.07 | 51.83 | 52.00 | 2,023,747 | -0.24(-0.46%) |
Oct 15, 2021 | 52.17 | 52.29 | 52.09 | 52.24 | 2,503,827 | +0.38(+0.73%) |
Oct 14, 2021 | 51.84 | 51.95 | 51.76 | 51.86 | 2,290,622 | +0.37(+0.72%) |
Oct 13, 2021 | 51.25 | 51.51 | 51.07 | 51.49 | 3,347,161 | +0.24(+0.47%) |
Oct 12, 2021 | 51.30 | 51.45 | 51.15 | 51.25 | 2,000,421 | +0.04(+0.08%) |
Oct 11, 2021 | 51.56 | 51.69 | 51.21 | 51.21 | 1,613,890 | -0.06(-0.12%) |
Oct 08, 2021 | 51.37 | 51.42 | 51.20 | 51.27 | 2,050,027 | +0.11(+0.22%) |
Oct 07, 2021 | 51.09 | 51.38 | 51.08 | 51.16 | 2,693,597 | +0.36(+0.71%) |
Oct 06, 2021 | 50.36 | 50.81 | 50.18 | 50.80 | 3,077,020 | -0.36(-0.69%) |
Oct 05, 2021 | 50.95 | 51.34 | 50.83 | 51.16 | 1,424,973 | +0.40(+0.78%) |
Oct 04, 2021 | 50.96 | 51.21 | 50.58 | 50.76 | 2,158,417 | -0.23(-0.45%) |