Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 52.93 | 53.79 | 52.89 | 53.55 | 1,462,369 | +0.51(+0.96%) |
Dec 30, 2021 | 53.26 | 53.40 | 53.02 | 53.04 | 1,052,300 | -0.13(-0.24%) |
Dec 29, 2021 | 52.75 | 53.29 | 52.54 | 53.17 | 1,288,620 | +0.44(+0.84%) |
Dec 28, 2021 | 51.98 | 52.79 | 51.90 | 52.73 | 1,323,415 | +0.67(+1.28%) |
Dec 27, 2021 | 51.78 | 52.12 | 51.36 | 52.06 | 1,315,262 | +0.52(+1.00%) |
Dec 23, 2021 | 51.23 | 52.00 | 51.14 | 51.55 | 2,088,891 | +0.42(+0.82%) |
Dec 22, 2021 | 51.11 | 51.52 | 50.78 | 51.13 | 2,290,386 | +0.53(+1.06%) |
Dec 21, 2021 | 50.32 | 51.02 | 50.09 | 50.59 | 3,454,808 | +0.76(+1.53%) |
Dec 20, 2021 | 49.91 | 50.64 | 49.18 | 49.83 | 4,320,552 | -0.84(-1.65%) |
Dec 17, 2021 | 51.73 | 51.84 | 50.09 | 50.67 | 8,576,079 | -1.46(-2.81%) |
Dec 16, 2021 | 53.09 | 53.26 | 51.96 | 52.13 | 4,324,618 | -0.41(-0.79%) |
Dec 15, 2021 | 52.60 | 53.02 | 51.77 | 52.54 | 3,953,152 | -0.05(-0.09%) |
Dec 14, 2021 | 52.67 | 53.75 | 52.46 | 52.59 | 2,484,821 | -0.11(-0.20%) |
Dec 13, 2021 | 53.11 | 53.24 | 52.26 | 52.70 | 3,229,138 | -0.47(-0.89%) |
Dec 10, 2021 | 53.38 | 53.76 | 52.99 | 53.17 | 2,614,492 | +0.32(+0.60%) |
Dec 09, 2021 | 52.53 | 53.30 | 52.53 | 52.85 | 2,079,978 | -0.18(-0.34%) |
Dec 08, 2021 | 52.27 | 53.18 | 52.27 | 53.03 | 2,873,748 | +0.78(+1.48%) |
Dec 07, 2021 | 52.52 | 52.92 | 52.09 | 52.25 | 3,102,935 | +0.00(+0.00%) |
Dec 06, 2021 | 51.47 | 52.68 | 51.34 | 52.25 | 3,145,249 | +1.16(+2.26%) |
Dec 03, 2021 | 50.68 | 51.53 | 50.64 | 51.10 | 3,823,592 | +1.02(+2.04%) |
Dec 02, 2021 | 49.64 | 50.33 | 49.50 | 50.08 | 3,262,506 | +0.90(+1.83%) |
Dec 01, 2021 | 50.65 | 51.01 | 49.12 | 49.18 | 3,480,584 | -0.58(-1.16%) |
Nov 30, 2021 | 51.06 | 51.29 | 49.41 | 49.76 | 4,232,382 | -1.61(-3.14%) |
Nov 29, 2021 | 51.88 | 51.90 | 50.97 | 51.37 | 2,541,153 | -0.25(-0.49%) |
Nov 26, 2021 | 51.84 | 52.02 | 51.24 | 51.62 | 1,711,178 | -1.30(-2.46%) |
Nov 24, 2021 | 53.61 | 53.76 | 52.70 | 52.92 | 1,889,383 | -0.73(-1.36%) |
Nov 23, 2021 | 52.80 | 53.76 | 52.71 | 53.64 | 2,766,452 | +0.67(+1.27%) |
Nov 22, 2021 | 51.48 | 53.76 | 51.23 | 52.97 | 5,747,469 | +1.46(+2.83%) |
Nov 19, 2021 | 51.81 | 51.85 | 50.96 | 51.51 | 2,645,997 | -0.36(-0.70%) |
Nov 18, 2021 | 52.98 | 51.96 | 51.77 | 51.88 | 2,390,623 | -1.20(-2.26%) |
Nov 17, 2021 | 53.13 | 53.28 | 52.59 | 53.08 | 1,749,009 | -0.27(-0.50%) |
Nov 16, 2021 | 53.34 | 53.90 | 53.24 | 53.35 | 2,573,210 | +0.11(+0.21%) |
Nov 15, 2021 | 53.47 | 53.67 | 53.07 | 53.23 | 1,802,387 | -0.15(-0.28%) |
Nov 12, 2021 | 53.55 | 53.70 | 53.03 | 53.38 | 1,533,465 | -0.06(-0.11%) |
Nov 11, 2021 | 53.07 | 53.73 | 52.89 | 53.44 | 1,628,412 | +0.29(+0.54%) |
Nov 10, 2021 | 52.10 | 53.16 | 3,991,119 | +0.86(+1.64%) | ||
Nov 09, 2021 | 52.76 | 53.20 | 52.28 | 52.30 | 3,034,915 | -0.54(-1.02%) |
Nov 08, 2021 | 54.21 | 54.40 | 52.29 | 52.84 | 3,034,812 | -0.64(-1.19%) |
Nov 05, 2021 | 53.66 | 54.05 | 53.35 | 53.48 | 2,648,095 | +0.25(+0.47%) |
Nov 04, 2021 | 53.73 | 54.05 | 53.00 | 53.23 | 2,760,605 | -0.55(-1.03%) |
Nov 03, 2021 | 54.20 | 54.30 | 53.57 | 53.78 | 2,104,581 | -0.68(-1.25%) |
Nov 02, 2021 | 53.99 | 54.59 | 53.61 | 54.46 | 3,032,813 | +0.34(+0.63%) |
Nov 01, 2021 | 53.31 | 54.64 | 53.58 | 54.12 | 2,575,166 | +0.87(+1.64%) |
Oct 29, 2021 | 53.00 | 53.71 | 53.25 | 2,877,405 | +0.14(+0.26%) | |
Oct 28, 2021 | 52.48 | 53.24 | 51.44 | 53.11 | 3,521,523 | +2.15(+4.22%) |
Oct 27, 2021 | 51.61 | 51.60 | 49.81 | 50.96 | 4,021,816 | -0.66(-1.28%) |
Oct 26, 2021 | 50.39 | 51.62 | 6,305,996 | -0.21(-0.40%) | ||
Oct 25, 2021 | 51.92 | 51.83 | 3,299,827 | +0.14(+0.26%) | ||
Oct 22, 2021 | 51.69 | 52.12 | 51.55 | 51.69 | 1,510,924 | +0.15(+0.30%) |
Oct 21, 2021 | 51.38 | 51.59 | 50.96 | 51.54 | 2,676,948 | -0.11(-0.22%) |
Oct 20, 2021 | 51.10 | 51.72 | 50.95 | 51.65 | 2,626,068 | +0.26(+0.50%) |
Oct 19, 2021 | 51.37 | 51.41 | 50.83 | 51.40 | 2,099,990 | +0.43(+0.85%) |
Oct 18, 2021 | 51.01 | 51.58 | 50.77 | 50.96 | 3,308,191 | -0.67(-1.29%) |
Oct 15, 2021 | 51.69 | 51.97 | 51.35 | 51.63 | 2,939,067 | +0.21(+0.42%) |
Oct 14, 2021 | 50.26 | 51.59 | 50.18 | 51.41 | 3,345,642 | +1.42(+2.84%) |
Oct 13, 2021 | 49.87 | 50.20 | 49.14 | 49.99 | 2,955,009 | +0.33(+0.67%) |
Oct 12, 2021 | 49.78 | 50.24 | 49.52 | 49.66 | 3,087,048 | -0.13(-0.26%) |
Oct 11, 2021 | 50.38 | 50.47 | 49.70 | 49.79 | 2,616,800 | -0.57(-1.13%) |
Oct 08, 2021 | 49.61 | 50.61 | 49.38 | 50.36 | 3,630,432 | +1.04(+2.11%) |
Oct 07, 2021 | 49.15 | 49.58 | 49.02 | 49.32 | 3,624,013 | +0.70(+1.44%) |
Oct 06, 2021 | 48.07 | 48.66 | 47.68 | 48.62 | 2,136,376 | +0.01(+0.02%) |
Oct 05, 2021 | 46.82 | 48.91 | 46.32 | 48.61 | 6,337,497 | +1.81(+3.86%) |
Oct 04, 2021 | 47.25 | 47.58 | 46.62 | 46.80 | 2,715,708 | -0.40(-0.86%) |