Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2021 | 54.08 | 54.08 | 54.08 | 17 | -0.29(-0.52%) | |
Dec 29, 2021 | 54.13 | 54.37 | 54.13 | 54.37 | 1,346 | +0.28(+0.52%) |
Dec 28, 2021 | 54.33 | 54.33 | 54.08 | 54.08 | 2,053 | -0.02(-0.04%) |
Dec 27, 2021 | 53.73 | 54.10 | 53.73 | 54.10 | 894 | +0.45(+0.83%) |
Dec 23, 2021 | 53.58 | 53.79 | 53.58 | 53.66 | 3,478 | +0.16(+0.30%) |
Dec 22, 2021 | 53.06 | 53.50 | 52.99 | 53.50 | 2,397 | +0.62(+1.18%) |
Dec 21, 2021 | 52.92 | 52.92 | 52.87 | 52.87 | 1,688 | +0.63(+1.21%) |
Dec 20, 2021 | 52.43 | 52.43 | 52.24 | 52.24 | 514 | -0.65(-1.22%) |
Dec 17, 2021 | 52.96 | 52.96 | 52.89 | 52.89 | 462 | -0.39(-0.74%) |
Dec 16, 2021 | 53.28 | 53.37 | 53.23 | 53.28 | 1,607 | +0.77(+1.47%) |
Dec 15, 2021 | 52.65 | 52.65 | 52.51 | 52.51 | 624 | +0.15(+0.29%) |
Dec 14, 2021 | 52.79 | 52.79 | 52.36 | 52.36 | 532 | -0.35(-0.67%) |
Dec 13, 2021 | 53.09 | 53.09 | 52.71 | 52.71 | 3,375 | -0.51(-0.95%) |
Dec 10, 2021 | 53.22 | 53.22 | 53.22 | 53.22 | 593 | +0.14(+0.26%) |
Dec 09, 2021 | 53.16 | 53.16 | 53.04 | 53.08 | 4,246 | -0.30(-0.56%) |
Dec 08, 2021 | 53.28 | 53.52 | 53.28 | 53.38 | 784 | +0.11(+0.21%) |
Dec 07, 2021 | 52.91 | 53.27 | 52.91 | 53.27 | 1,824 | +0.88(+1.68%) |
Dec 06, 2021 | 52.41 | 52.41 | 52.22 | 52.39 | 282 | +0.46(+0.88%) |
Dec 03, 2021 | 51.87 | 51.93 | 51.87 | 51.93 | 281 | -0.13(-0.25%) |
Dec 02, 2021 | 52.15 | 52.15 | 52.06 | 52.06 | 2,095 | +0.14(+0.27%) |
Nov 30, 2021 | 51.92 | 51.92 | 51.92 | 203 | -0.51(-0.97%) | |
Nov 29, 2021 | 52.30 | 52.43 | 52.30 | 52.43 | 2,370 | -0.51(-0.97%) |
Nov 24, 2021 | 52.94 | 52.94 | 52.94 | 6 | -0.63(-1.18%) | |
Nov 22, 2021 | 53.57 | 53.57 | 53.57 | 69 | -0.30(-0.56%) | |
Nov 19, 2021 | 53.95 | 53.95 | 53.87 | 53.87 | 312 | -0.18(-0.34%) |
Nov 17, 2021 | 54.05 | 54.05 | 54.05 | 6 | -0.40(-0.73%) | |
Nov 16, 2021 | 54.45 | 54.45 | 54.33 | 54.45 | 386 | +0.14(+0.25%) |
Nov 15, 2021 | 54.64 | 54.64 | 54.32 | 54.32 | 1,046 | -0.20(-0.37%) |
Nov 12, 2021 | 54.55 | 54.59 | 54.45 | 54.52 | 730 | +0.43(+0.80%) |
Nov 10, 2021 | 54.09 | 54.09 | 54.09 | 173 | -0.56(-1.02%) | |
Nov 09, 2021 | 54.53 | 54.65 | 54.53 | 54.65 | 309 | -0.06(-0.10%) |
Nov 08, 2021 | 54.76 | 54.78 | 54.70 | 54.70 | 1,339 | +0.04(+0.07%) |
Nov 05, 2021 | 54.66 | 54.66 | 54.66 | 54.66 | 437 | +0.00(+0.00%) |
Nov 04, 2021 | 54.77 | 54.77 | 54.50 | 54.66 | 1,494 | -0.21(-0.39%) |
Nov 03, 2021 | 54.37 | 54.88 | 54.37 | 54.88 | 1,818 | +0.47(+0.86%) |
Nov 02, 2021 | 54.44 | 54.47 | 54.37 | 54.41 | 1,808 | -0.07(-0.13%) |
Nov 01, 2021 | 54.37 | 54.48 | 54.28 | 54.48 | 796 | +0.41(+0.77%) |
Oct 29, 2021 | 54.13 | 54.13 | 53.85 | 54.07 | 2,500 | -0.35(-0.64%) |
Oct 28, 2021 | 54.41 | 54.41 | 54.41 | 54.41 | 547 | +0.40(+0.75%) |
Oct 27, 2021 | 54.28 | 54.28 | 54.01 | 54.01 | 2,693 | +0.01(+0.02%) |
Oct 26, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 161 | +0.50(+0.94%) |
Oct 25, 2021 | 54.06 | 54.06 | 53.50 | 53.50 | 5,509 | -0.46(-0.86%) |
Oct 22, 2021 | 54.11 | 54.11 | 53.96 | 53.96 | 489 | +0.04(+0.08%) |
Oct 21, 2021 | 53.87 | 53.92 | 53.87 | 53.92 | 244 | -0.03(-0.05%) |
Oct 20, 2021 | 53.95 | 53.95 | 53.94 | 53.94 | 402 | +0.17(+0.31%) |
Oct 18, 2021 | 53.78 | 53.78 | 53.78 | 174 | -0.01(-0.02%) | |
Oct 15, 2021 | 53.66 | 53.79 | 53.61 | 53.79 | 1,029 | +0.23(+0.43%) |
Oct 14, 2021 | 53.40 | 53.55 | 53.32 | 53.55 | 1,486 | +0.65(+1.23%) |
Oct 13, 2021 | 52.90 | 53.12 | 52.79 | 52.90 | 4,205 | +0.54(+1.04%) |
Oct 12, 2021 | 52.40 | 52.40 | 52.36 | 52.36 | 708 | -0.36(-0.67%) |
Oct 08, 2021 | 52.71 | 52.71 | 52.71 | 72 | +0.07(+0.12%) | |
Oct 07, 2021 | 52.65 | 52.80 | 52.65 | 52.65 | 2,065 | +0.39(+0.75%) |
Oct 06, 2021 | 52.07 | 52.33 | 52.07 | 52.26 | 2,255 | -0.46(-0.86%) |
Oct 05, 2021 | 52.43 | 52.71 | 52.43 | 52.71 | 1,322 | +0.33(+0.63%) |
Oct 04, 2021 | 52.77 | 52.77 | 52.19 | 52.38 | 952 | -0.45(-0.85%) |