Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.89 | 55.17 | 54.04 | 54.36 | 2,497,852 | -0.74(-1.34%) |
Dec 30, 2021 | 55.32 | 55.73 | 55.03 | 55.10 | 3,645,788 | +0.02(+0.04%) |
Dec 29, 2021 | 54.48 | 55.67 | 54.36 | 55.08 | 3,930,916 | +0.41(+0.75%) |
Dec 28, 2021 | 54.83 | 55.14 | 54.54 | 54.67 | 2,862,271 | +0.15(+0.28%) |
Dec 27, 2021 | 52.98 | 54.65 | 52.80 | 54.52 | 4,326,322 | +1.39(+2.62%) |
Dec 23, 2021 | 52.48 | 53.24 | 52.35 | 53.13 | 3,662,880 | +0.65(+1.24%) |
Dec 22, 2021 | 51.42 | 52.52 | 51.25 | 52.48 | 5,873,671 | +0.91(+1.76%) |
Dec 21, 2021 | 50.90 | 51.61 | 50.59 | 51.57 | 4,866,600 | +1.67(+3.35%) |
Dec 20, 2021 | 49.03 | 49.98 | 47.96 | 49.90 | 8,870,433 | -0.88(-1.73%) |
Dec 17, 2021 | 51.29 | 51.43 | 50.37 | 50.78 | 5,811,918 | -1.09(-2.10%) |
Dec 16, 2021 | 51.57 | 52.46 | 51.29 | 51.87 | 4,868,957 | +0.25(+0.48%) |
Dec 15, 2021 | 50.64 | 51.69 | 50.35 | 51.62 | 5,325,623 | +0.70(+1.37%) |
Dec 14, 2021 | 50.78 | 51.23 | 50.32 | 50.92 | 4,788,775 | -0.52(-1.01%) |
Dec 13, 2021 | 51.55 | 52.10 | 51.20 | 51.44 | 6,366,294 | -0.59(-1.13%) |
Dec 10, 2021 | 51.72 | 52.06 | 51.32 | 52.03 | 6,199,044 | +1.01(+1.98%) |
Dec 09, 2021 | 51.92 | 52.07 | 50.97 | 51.02 | 5,809,604 | -1.40(-2.67%) |
Dec 08, 2021 | 51.77 | 52.66 | 51.71 | 52.42 | 5,750,569 | +0.83(+1.61%) |
Dec 07, 2021 | 51.32 | 52.56 | 51.32 | 51.59 | 9,404,581 | +1.08(+2.14%) |
Dec 06, 2021 | 49.05 | 50.72 | 48.77 | 50.51 | 8,096,010 | +2.51(+5.23%) |
Dec 03, 2021 | 49.70 | 49.93 | 47.55 | 48.00 | 10,857,307 | -0.29(-0.60%) |
Dec 02, 2021 | 46.53 | 48.59 | 46.16 | 48.29 | 14,526,632 | +1.25(+2.66%) |
Dec 01, 2021 | 49.09 | 49.52 | 46.87 | 47.04 | 12,413,684 | -0.87(-1.82%) |
Nov 30, 2021 | 48.62 | 49.05 | 46.47 | 47.91 | 20,950,422 | -2.26(-4.50%) |
Nov 29, 2021 | 51.97 | 52.17 | 49.64 | 50.17 | 13,538,027 | +0.54(+1.09%) |
Nov 26, 2021 | 52.33 | 52.38 | 48.56 | 49.63 | 18,765,634 | -6.25(-11.18%) |
Nov 24, 2021 | 55.81 | 56.38 | 55.78 | 55.88 | 4,109,048 | -0.32(-0.57%) |
Nov 23, 2021 | 55.45 | 56.27 | 55.44 | 56.20 | 5,865,955 | +1.75(+3.21%) |
Nov 22, 2021 | 53.99 | 54.91 | 53.91 | 54.45 | 7,353,588 | +0.67(+1.25%) |
Nov 19, 2021 | 54.84 | 54.93 | 53.52 | 53.78 | 6,390,555 | -1.77(-3.19%) |
Nov 18, 2021 | 55.37 | 55.64 | 55.54 | 55.55 | 4,623,676 | +0.55(+1.00%) |
Nov 17, 2021 | 55.86 | 55.91 | 54.46 | 55.00 | 7,483,992 | -1.20(-2.14%) |
Nov 16, 2021 | 56.00 | 56.50 | 55.68 | 56.20 | 4,179,372 | +0.13(+0.23%) |
Nov 15, 2021 | 55.39 | 56.14 | 55.18 | 56.07 | 4,937,701 | +0.09(+0.16%) |
Nov 12, 2021 | 55.81 | 56.35 | 55.65 | 55.98 | 5,869,778 | -0.24(-0.43%) |
Nov 11, 2021 | 56.44 | 56.85 | 55.82 | 56.22 | 5,373,546 | -0.10(-0.18%) |
Nov 10, 2021 | 57.79 | 56.32 | 5,078,257 | -1.65(-2.85%) | ||
Nov 09, 2021 | 57.21 | 58.03 | 56.97 | 57.97 | 5,100,933 | +0.88(+1.54%) |
Nov 08, 2021 | 56.58 | 57.13 | 56.56 | 57.09 | 3,036,543 | +0.54(+0.95%) |
Nov 05, 2021 | 55.65 | 56.74 | 55.15 | 56.55 | 4,738,493 | +1.63(+2.97%) |
Nov 04, 2021 | 57.31 | 57.40 | 54.53 | 54.92 | 9,138,859 | -0.42(-0.76%) |
Nov 03, 2021 | 56.16 | 56.58 | 55.21 | 55.34 | 7,693,131 | -2.19(-3.81%) |
Nov 02, 2021 | 57.31 | 57.76 | 57.09 | 57.53 | 2,950,726 | +0.00(+0.00%) |
Nov 01, 2021 | 57.91 | 57.93 | 57.46 | 57.53 | 2,787,389 | +0.38(+0.66%) |
Oct 29, 2021 | 56.79 | 57.39 | 56.40 | 57.15 | 5,320,803 | -0.25(-0.44%) |
Oct 28, 2021 | 56.85 | 57.42 | 56.38 | 57.40 | 5,405,907 | +0.50(+0.88%) |
Oct 27, 2021 | 57.64 | 58.17 | 56.88 | 56.90 | 6,738,615 | -1.55(-2.65%) |
Oct 26, 2021 | 58.08 | 58.45 | 3,505,905 | +0.62(+1.07%) | ||
Oct 25, 2021 | 58.42 | 58.69 | 57.78 | 57.83 | 5,163,217 | -0.20(-0.34%) |
Oct 22, 2021 | 57.74 | 58.04 | 57.21 | 58.03 | 3,386,197 | +0.62(+1.08%) |
Oct 21, 2021 | 57.58 | 57.81 | 56.34 | 57.41 | 4,731,781 | -0.71(-1.22%) |
Oct 20, 2021 | 57.00 | 58.19 | 56.87 | 58.12 | 6,031,304 | +0.70(+1.22%) |
Oct 19, 2021 | 56.90 | 57.88 | 56.70 | 57.42 | 4,098,628 | +0.46(+0.81%) |
Oct 18, 2021 | 57.73 | 57.92 | 56.79 | 56.96 | 4,091,921 | -0.19(-0.33%) |
Oct 15, 2021 | 57.25 | 57.45 | 56.87 | 57.15 | 3,622,199 | +0.34(+0.60%) |
Oct 14, 2021 | 56.65 | 56.85 | 56.15 | 56.81 | 3,394,429 | +0.65(+1.16%) |
Oct 13, 2021 | 55.63 | 56.45 | 55.39 | 56.16 | 2,841,321 | +0.05(+0.09%) |
Oct 12, 2021 | 56.32 | 56.72 | 55.83 | 56.11 | 5,365,686 | -0.07(-0.12%) |
Oct 11, 2021 | 56.41 | 56.69 | 56.12 | 56.18 | 3,828,205 | +0.71(+1.28%) |
Oct 08, 2021 | 55.72 | 56.03 | 55.06 | 55.47 | 5,639,999 | +0.11(+0.20%) |
Oct 07, 2021 | 54.02 | 55.36 | 53.74 | 55.36 | 6,953,652 | +1.20(+2.22%) |
Oct 06, 2021 | 54.77 | 54.79 | 53.98 | 54.16 | 7,941,556 | -1.47(-2.64%) |
Oct 05, 2021 | 55.27 | 55.73 | 55.16 | 55.63 | 5,814,640 | +1.14(+2.09%) |
Oct 04, 2021 | 54.07 | 55.05 | 54.07 | 54.49 | 6,914,752 | +1.23(+2.31%) |