Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.77 | 55.07 | 54.56 | 54.69 | 2,183,951 | -0.16(-0.29%) |
Dec 30, 2021 | 55.12 | 55.47 | 54.81 | 54.85 | 1,791,418 | -0.22(-0.39%) |
Dec 29, 2021 | 54.90 | 55.16 | 54.54 | 55.06 | 1,684,575 | +0.28(+0.51%) |
Dec 28, 2021 | 54.44 | 55.00 | 54.34 | 54.78 | 1,853,117 | +0.27(+0.50%) |
Dec 27, 2021 | 54.12 | 54.52 | 53.86 | 54.51 | 1,783,306 | +0.48(+0.88%) |
Dec 23, 2021 | 53.93 | 54.43 | 53.93 | 54.03 | 2,484,138 | +0.48(+0.89%) |
Dec 22, 2021 | 53.12 | 53.75 | 53.01 | 53.56 | 1,773,203 | +0.32(+0.60%) |
Dec 21, 2021 | 52.48 | 53.73 | 52.42 | 53.24 | 3,553,732 | +1.39(+2.67%) |
Dec 20, 2021 | 52.46 | 52.53 | 51.19 | 51.85 | 3,415,873 | -1.39(-2.60%) |
Dec 17, 2021 | 54.14 | 54.14 | 53.06 | 53.24 | 6,508,316 | -0.99(-1.83%) |
Dec 16, 2021 | 54.18 | 54.81 | 53.91 | 54.23 | 3,194,391 | +0.52(+0.96%) |
Dec 15, 2021 | 53.77 | 53.83 | 53.08 | 53.71 | 3,997,709 | +0.18(+0.33%) |
Dec 14, 2021 | 52.58 | 53.91 | 52.46 | 53.54 | 4,273,246 | +0.13(+0.25%) |
Dec 13, 2021 | 54.06 | 54.14 | 53.34 | 53.41 | 3,717,917 | -0.77(-1.42%) |
Dec 10, 2021 | 54.14 | 54.36 | 53.80 | 54.17 | 3,197,160 | +0.44(+0.82%) |
Dec 09, 2021 | 52.76 | 53.88 | 52.66 | 53.73 | 2,826,500 | +0.60(+1.13%) |
Dec 08, 2021 | 53.21 | 53.56 | 52.83 | 53.13 | 2,465,745 | +0.02(+0.04%) |
Dec 07, 2021 | 52.52 | 53.43 | 52.27 | 53.12 | 3,006,906 | +0.93(+1.78%) |
Dec 06, 2021 | 51.60 | 52.82 | 51.17 | 52.19 | 3,426,167 | +1.35(+2.65%) |
Dec 03, 2021 | 51.22 | 51.67 | 50.43 | 50.84 | 3,920,566 | -0.91(-1.76%) |
Dec 02, 2021 | 50.58 | 52.20 | 50.34 | 51.75 | 3,160,977 | +1.48(+2.94%) |
Dec 01, 2021 | 51.75 | 52.36 | 50.26 | 50.27 | 3,460,473 | -0.44(-0.87%) |
Nov 30, 2021 | 51.55 | 51.64 | 50.58 | 50.71 | 7,254,375 | -1.46(-2.80%) |
Nov 29, 2021 | 52.50 | 52.67 | 51.77 | 52.17 | 2,908,758 | +0.12(+0.23%) |
Nov 26, 2021 | 52.12 | 52.41 | 51.17 | 52.05 | 3,661,856 | -1.35(-2.53%) |
Nov 24, 2021 | 53.09 | 53.54 | 52.70 | 53.40 | 3,272,185 | +0.20(+0.37%) |
Nov 23, 2021 | 52.42 | 53.32 | 52.23 | 53.20 | 3,149,687 | +0.88(+1.68%) |
Nov 22, 2021 | 52.23 | 52.99 | 51.93 | 52.32 | 3,563,891 | +0.39(+0.76%) |
Nov 19, 2021 | 51.98 | 52.38 | 51.26 | 51.93 | 2,825,557 | -0.43(-0.82%) |
Nov 18, 2021 | 53.22 | 52.59 | 52.32 | 52.36 | 2,982,748 | -0.96(-1.79%) |
Nov 17, 2021 | 53.39 | 53.66 | 53.27 | 53.31 | 3,157,515 | -0.32(-0.59%) |
Nov 16, 2021 | 54.01 | 54.28 | 53.57 | 53.63 | 3,326,742 | +0.02(+0.03%) |
Nov 15, 2021 | 53.30 | 53.79 | 53.05 | 53.61 | 3,687,159 | +0.52(+0.98%) |
Nov 12, 2021 | 52.48 | 53.15 | 52.33 | 53.09 | 2,619,400 | +0.63(+1.21%) |
Nov 11, 2021 | 52.15 | 52.60 | 51.88 | 52.46 | 3,546,221 | +0.29(+0.55%) |
Nov 10, 2021 | 52.53 | 52.17 | 2,682,181 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.56 | 52.60 | 52.15 | 52.41 | 1,845,988 | -0.44(-0.83%) |
Nov 08, 2021 | 53.07 | 53.34 | 52.71 | 52.85 | 2,091,820 | +0.00(+0.00%) |
Nov 05, 2021 | 52.47 | 53.35 | 52.22 | 52.85 | 3,466,642 | +0.98(+1.89%) |
Nov 04, 2021 | 52.04 | 52.14 | 50.95 | 51.87 | 2,882,224 | -0.34(-0.64%) |
Nov 03, 2021 | 51.08 | 52.62 | 51.00 | 52.21 | 4,595,742 | +0.88(+1.71%) |
Nov 02, 2021 | 51.12 | 51.45 | 50.67 | 51.33 | 2,945,908 | +0.23(+0.46%) |
Nov 01, 2021 | 50.25 | 51.12 | 50.29 | 51.10 | 2,583,373 | +1.12(+2.24%) |
Oct 29, 2021 | 51.44 | 51.44 | 49.80 | 49.98 | 5,388,619 | -1.57(-3.05%) |
Oct 28, 2021 | 51.98 | 52.74 | 50.93 | 51.55 | 5,142,049 | -0.60(-1.14%) |
Oct 27, 2021 | 53.08 | 53.70 | 52.15 | 52.15 | 3,696,140 | -1.06(-2.00%) |
Oct 26, 2021 | 53.33 | 53.21 | 2,876,231 | +0.15(+0.28%) | ||
Oct 25, 2021 | 52.79 | 53.17 | 52.50 | 53.06 | 2,351,041 | +0.41(+0.78%) |
Oct 22, 2021 | 52.51 | 52.86 | 52.12 | 52.65 | 2,035,777 | +0.39(+0.75%) |
Oct 21, 2021 | 52.36 | 52.53 | 51.86 | 52.26 | 2,131,595 | -0.30(-0.57%) |
Oct 20, 2021 | 51.97 | 52.65 | 51.88 | 52.56 | 2,276,242 | +0.61(+1.17%) |
Oct 19, 2021 | 51.94 | 52.14 | 51.67 | 51.95 | 2,222,513 | +0.59(+1.14%) |
Oct 18, 2021 | 51.72 | 51.85 | 51.11 | 51.37 | 2,866,814 | -0.36(-0.70%) |
Oct 15, 2021 | 51.97 | 52.14 | 51.65 | 51.73 | 7,632,628 | +0.19(+0.36%) |
Oct 14, 2021 | 50.79 | 51.57 | 50.18 | 51.54 | 2,953,743 | +1.29(+2.58%) |
Oct 13, 2021 | 50.61 | 50.71 | 49.53 | 50.25 | 2,906,287 | -0.44(-0.86%) |
Oct 12, 2021 | 50.73 | 50.99 | 50.47 | 50.69 | 3,031,077 | -0.05(-0.09%) |
Oct 11, 2021 | 50.95 | 51.59 | 50.67 | 50.73 | 2,753,784 | -0.04(-0.07%) |
Oct 08, 2021 | 50.63 | 51.12 | 50.49 | 50.77 | 2,432,250 | +0.34(+0.66%) |
Oct 07, 2021 | 50.16 | 50.65 | 49.95 | 50.44 | 2,417,355 | +0.78(+1.58%) |
Oct 06, 2021 | 49.27 | 49.66 | 48.80 | 49.65 | 2,693,846 | -0.10(-0.21%) |
Oct 05, 2021 | 49.34 | 49.94 | 48.95 | 49.76 | 2,389,703 | +0.61(+1.25%) |
Oct 04, 2021 | 49.31 | 50.19 | 48.95 | 49.14 | 3,298,192 | -0.16(-0.32%) |