Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.55 | 51.59 | 51.54 | 51.55 | 2,270,227 | +0.00(+0.00%) |
Dec 30, 2021 | 51.56 | 51.56 | 51.52 | 51.55 | 3,629,293 | +0.05(+0.09%) |
Dec 29, 2021 | 51.56 | 51.56 | 51.45 | 51.50 | 12,688,639 | -0.21(-0.40%) |
Dec 28, 2021 | 51.71 | 51.72 | 51.69 | 51.71 | 3,464,036 | -0.02(-0.04%) |
Dec 27, 2021 | 51.68 | 51.72 | 51.67 | 51.72 | 4,614,955 | -0.01(-0.02%) |
Dec 23, 2021 | 51.72 | 51.74 | 51.66 | 51.73 | 2,822,776 | -0.11(-0.22%) |
Dec 22, 2021 | 51.83 | 51.85 | 51.78 | 51.85 | 2,715,150 | +0.04(+0.07%) |
Dec 21, 2021 | 52.01 | 52.03 | 51.78 | 51.81 | 2,386,938 | -0.26(-0.51%) |
Dec 20, 2021 | 52.06 | 52.16 | 52.04 | 52.07 | 2,805,518 | -0.05(-0.09%) |
Dec 17, 2021 | 52.09 | 52.14 | 52.08 | 52.12 | 2,047,635 | +0.15(+0.28%) |
Dec 16, 2021 | 51.96 | 52.08 | 51.95 | 51.97 | 2,338,839 | -0.08(-0.16%) |
Dec 15, 2021 | 52.04 | 52.11 | 52.00 | 52.06 | 2,700,184 | -0.08(-0.15%) |
Dec 14, 2021 | 52.12 | 52.14 | 52.07 | 52.13 | 2,496,248 | -0.02(-0.04%) |
Dec 13, 2021 | 52.10 | 52.17 | 52.08 | 52.16 | 2,144,872 | +0.12(+0.23%) |
Dec 10, 2021 | 52.06 | 52.07 | 52.01 | 52.04 | 2,252,920 | +0.00(+0.00%) |
Dec 09, 2021 | 52.02 | 52.06 | 51.94 | 52.04 | 4,442,720 | +0.15(+0.28%) |
Dec 08, 2021 | 51.95 | 51.98 | 51.89 | 51.89 | 2,150,273 | -0.05(-0.10%) |
Dec 07, 2021 | 51.99 | 52.06 | 51.95 | 51.95 | 2,387,250 | -0.12(-0.23%) |
Dec 06, 2021 | 52.09 | 52.14 | 52.06 | 52.06 | 3,166,431 | -0.03(-0.05%) |
Dec 03, 2021 | 51.94 | 52.14 | 51.93 | 52.09 | 1,962,582 | +0.08(+0.16%) |
Dec 02, 2021 | 52.09 | 52.11 | 51.98 | 52.01 | 2,342,658 | +0.03(+0.05%) |
Dec 01, 2021 | 51.88 | 51.98 | 51.83 | 51.98 | 3,395,817 | +0.05(+0.09%) |
Nov 30, 2021 | 51.93 | 52.01 | 51.92 | 51.93 | 3,050,551 | +0.15(+0.30%) |
Nov 29, 2021 | 51.71 | 51.80 | 51.70 | 51.78 | 2,701,180 | -0.08(-0.16%) |
Nov 26, 2021 | 51.72 | 51.90 | 51.72 | 51.86 | 1,639,552 | +0.31(+0.60%) |
Nov 24, 2021 | 51.44 | 51.55 | 51.42 | 51.55 | 1,841,985 | +0.06(+0.12%) |
Nov 23, 2021 | 51.53 | 51.54 | 51.47 | 51.49 | 2,678,619 | -0.27(-0.53%) |
Nov 22, 2021 | 51.85 | 51.87 | 51.73 | 51.76 | 2,304,965 | -0.15(-0.30%) |
Nov 19, 2021 | 51.86 | 51.94 | 51.86 | 51.92 | 2,798,293 | +0.17(+0.33%) |
Nov 18, 2021 | 51.70 | 51.75 | 51.72 | 51.74 | 2,325,244 | +0.06(+0.12%) |
Nov 17, 2021 | 51.56 | 51.69 | 51.55 | 51.68 | 2,860,205 | +0.08(+0.16%) |
Nov 16, 2021 | 51.62 | 51.65 | 51.59 | 51.60 | 2,206,623 | -0.07(-0.14%) |
Nov 15, 2021 | 51.73 | 51.75 | 51.64 | 51.67 | 2,317,953 | -0.06(-0.12%) |
Nov 12, 2021 | 51.71 | 51.75 | 51.68 | 51.73 | 1,864,935 | +0.08(+0.16%) |
Nov 11, 2021 | 51.67 | 51.71 | 51.65 | 51.65 | 1,739,332 | -0.07(-0.14%) |
Nov 10, 2021 | 51.90 | 51.70 | 51.73 | 2,781,472 | -0.27(-0.52%) | |
Nov 09, 2021 | 51.93 | 52.01 | 51.93 | 52.00 | 2,431,131 | +0.24(+0.46%) |
Nov 08, 2021 | 51.88 | 51.88 | 51.75 | 51.76 | 2,200,507 | -0.16(-0.31%) |
Nov 05, 2021 | 51.83 | 51.93 | 51.82 | 51.93 | 2,401,904 | +0.21(+0.41%) |
Nov 04, 2021 | 51.60 | 51.73 | 51.59 | 51.71 | 2,965,449 | +0.20(+0.38%) |
Nov 03, 2021 | 51.54 | 51.56 | 51.43 | 51.52 | 2,615,712 | -0.05(-0.11%) |
Nov 02, 2021 | 51.49 | 51.58 | 51.49 | 51.57 | 3,162,409 | +0.19(+0.37%) |
Nov 01, 2021 | 51.28 | 51.39 | 51.29 | 51.38 | 3,355,315 | -0.01(-0.02%) |
Oct 29, 2021 | 51.34 | 51.43 | 51.32 | 51.39 | 3,122,509 | -0.16(-0.32%) |
Oct 28, 2021 | 51.57 | 51.63 | 51.50 | 51.55 | 2,873,475 | -0.12(-0.23%) |
Oct 27, 2021 | 51.62 | 51.70 | 51.55 | 51.67 | 2,275,206 | +0.24(+0.46%) |
Oct 26, 2021 | 51.39 | 51.45 | 51.44 | 4,116,148 | +0.03(+0.06%) | |
Oct 25, 2021 | 51.35 | 51.41 | 51.35 | 51.40 | 2,720,244 | +0.02(+0.04%) |
Oct 22, 2021 | 51.27 | 51.38 | 51.27 | 51.38 | 2,048,657 | +0.11(+0.21%) |
Oct 21, 2021 | 51.35 | 51.35 | 51.25 | 51.27 | 2,253,135 | -0.08(-0.16%) |
Oct 20, 2021 | 51.36 | 51.42 | 51.34 | 51.35 | 2,650,561 | -0.01(-0.02%) |
Oct 19, 2021 | 51.40 | 51.40 | 51.34 | 51.36 | 2,892,353 | -0.05(-0.09%) |
Oct 18, 2021 | 51.42 | 51.45 | 51.37 | 51.41 | 3,244,700 | -0.14(-0.26%) |
Oct 15, 2021 | 51.53 | 51.57 | 51.51 | 51.55 | 3,248,714 | -0.11(-0.21%) |
Oct 14, 2021 | 51.62 | 51.67 | 51.58 | 51.65 | 1,946,840 | +0.16(+0.32%) |
Oct 13, 2021 | 51.47 | 51.52 | 51.45 | 51.49 | 2,292,532 | +0.19(+0.37%) |
Oct 12, 2021 | 51.31 | 51.35 | 51.28 | 51.30 | 2,117,827 | -0.02(-0.04%) |
Oct 11, 2021 | 51.32 | 51.35 | 51.30 | 51.32 | 1,517,065 | -0.06(-0.12%) |
Oct 08, 2021 | 51.46 | 51.46 | 51.37 | 51.38 | 1,411,821 | -0.08(-0.16%) |
Oct 07, 2021 | 51.55 | 51.55 | 51.46 | 51.46 | 2,361,716 | -0.09(-0.18%) |
Oct 06, 2021 | 51.49 | 51.56 | 51.47 | 51.55 | 3,471,702 | +0.07(+0.14%) |
Oct 05, 2021 | 51.64 | 51.64 | 51.47 | 51.48 | 4,091,860 | -0.20(-0.39%) |
Oct 04, 2021 | 51.64 | 51.69 | 51.61 | 51.68 | 1,965,437 | -0.03(-0.05%) |