Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.03 | 55.32 | 54.82 | 54.94 | 2,173,850 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.72 | 55.06 | 55.10 | 1,783,132 | -0.22(-0.39%) |
Dec 29, 2021 | 55.16 | 55.41 | 54.79 | 55.32 | 1,676,783 | +0.28(+0.51%) |
Dec 28, 2021 | 54.69 | 55.26 | 54.59 | 55.04 | 1,844,546 | +0.27(+0.50%) |
Dec 27, 2021 | 54.37 | 54.77 | 54.11 | 54.76 | 1,775,057 | +0.48(+0.88%) |
Dec 23, 2021 | 54.18 | 54.68 | 54.18 | 54.28 | 2,472,648 | +0.48(+0.89%) |
Dec 22, 2021 | 53.36 | 54.00 | 53.26 | 53.80 | 1,765,002 | +0.32(+0.60%) |
Dec 21, 2021 | 52.72 | 53.98 | 52.66 | 53.48 | 3,537,296 | +1.39(+2.67%) |
Dec 20, 2021 | 52.70 | 52.78 | 51.43 | 52.09 | 3,400,074 | -1.39(-2.60%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.31 | 53.48 | 6,478,214 | -1.00(-1.83%) |
Dec 16, 2021 | 54.43 | 55.06 | 54.16 | 54.48 | 3,179,616 | +0.52(+0.96%) |
Dec 15, 2021 | 54.02 | 54.08 | 53.32 | 53.96 | 3,979,219 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.16 | 52.70 | 53.79 | 4,253,481 | +0.13(+0.25%) |
Dec 13, 2021 | 54.31 | 54.39 | 53.59 | 53.65 | 3,700,721 | -0.77(-1.42%) |
Dec 10, 2021 | 54.39 | 54.61 | 54.05 | 54.43 | 3,182,373 | +0.44(+0.82%) |
Dec 09, 2021 | 53.00 | 54.13 | 52.90 | 53.98 | 2,813,427 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.80 | 53.08 | 53.38 | 2,454,340 | +0.02(+0.04%) |
Dec 07, 2021 | 52.77 | 53.68 | 52.52 | 53.36 | 2,992,998 | +0.93(+1.78%) |
Dec 06, 2021 | 51.84 | 53.07 | 51.40 | 52.43 | 3,410,320 | +1.36(+2.65%) |
Dec 03, 2021 | 51.46 | 51.91 | 50.67 | 51.08 | 3,902,433 | -0.91(-1.76%) |
Dec 02, 2021 | 50.81 | 52.44 | 50.58 | 51.99 | 3,146,357 | +1.49(+2.94%) |
Dec 01, 2021 | 51.99 | 52.60 | 50.49 | 50.50 | 3,444,468 | -0.44(-0.87%) |
Nov 30, 2021 | 51.79 | 51.88 | 50.81 | 50.94 | 7,220,822 | -1.47(-2.80%) |
Nov 29, 2021 | 52.74 | 52.92 | 52.01 | 52.41 | 2,895,305 | +0.12(+0.23%) |
Nov 26, 2021 | 52.36 | 52.65 | 51.40 | 52.29 | 3,644,920 | -1.35(-2.53%) |
Nov 24, 2021 | 53.33 | 53.79 | 52.95 | 53.64 | 3,257,051 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.56 | 52.47 | 53.45 | 3,135,119 | +0.88(+1.68%) |
Nov 22, 2021 | 52.47 | 53.24 | 52.18 | 52.56 | 3,547,408 | +0.40(+0.76%) |
Nov 19, 2021 | 52.22 | 52.62 | 51.50 | 52.17 | 2,812,488 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.83 | 52.56 | 52.60 | 2,968,953 | -0.96(-1.79%) |
Nov 17, 2021 | 53.63 | 53.91 | 53.52 | 53.56 | 3,142,911 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.53 | 53.82 | 53.88 | 3,311,355 | +0.02(+0.03%) |
Nov 15, 2021 | 53.55 | 54.04 | 53.30 | 53.86 | 3,670,105 | +0.52(+0.98%) |
Nov 12, 2021 | 52.72 | 53.40 | 52.57 | 53.34 | 2,607,285 | +0.64(+1.21%) |
Nov 11, 2021 | 52.39 | 52.84 | 52.12 | 52.70 | 3,529,819 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.41 | 2,669,776 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.80 | 52.84 | 52.39 | 52.65 | 1,837,450 | -0.44(-0.83%) |
Nov 08, 2021 | 53.32 | 53.59 | 52.95 | 53.09 | 2,082,145 | +0.00(+0.00%) |
Nov 05, 2021 | 52.71 | 53.59 | 52.47 | 53.09 | 3,450,608 | +0.98(+1.89%) |
Nov 04, 2021 | 52.28 | 52.38 | 51.18 | 52.11 | 2,868,893 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.87 | 51.24 | 52.45 | 4,574,487 | +0.88(+1.71%) |
Nov 02, 2021 | 51.36 | 51.69 | 50.91 | 51.57 | 2,932,283 | +0.23(+0.46%) |
Nov 01, 2021 | 50.48 | 51.36 | 50.53 | 51.33 | 2,571,424 | +1.12(+2.24%) |
Oct 29, 2021 | 51.68 | 51.68 | 50.03 | 50.21 | 5,363,696 | -1.58(-3.05%) |
Oct 28, 2021 | 52.22 | 52.98 | 51.17 | 51.79 | 5,118,266 | -0.60(-1.14%) |
Oct 27, 2021 | 53.33 | 53.94 | 52.39 | 52.39 | 3,679,045 | -1.07(-2.00%) |
Oct 26, 2021 | 53.58 | 53.46 | 2,862,928 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.04 | 53.42 | 52.75 | 53.31 | 2,340,168 | +0.41(+0.78%) |
Oct 22, 2021 | 52.76 | 53.10 | 52.36 | 52.90 | 2,026,361 | +0.39(+0.75%) |
Oct 21, 2021 | 52.61 | 52.78 | 52.10 | 52.50 | 2,121,736 | -0.30(-0.57%) |
Oct 20, 2021 | 52.21 | 52.89 | 52.12 | 52.80 | 2,265,714 | +0.61(+1.17%) |
Oct 19, 2021 | 52.18 | 52.38 | 51.91 | 52.20 | 2,212,233 | +0.59(+1.14%) |
Oct 18, 2021 | 51.96 | 52.09 | 51.34 | 51.61 | 2,853,555 | -0.36(-0.70%) |
Oct 15, 2021 | 52.21 | 52.38 | 51.89 | 51.97 | 7,597,327 | +0.19(+0.36%) |
Oct 14, 2021 | 51.03 | 51.81 | 50.42 | 51.78 | 2,940,081 | +1.30(+2.58%) |
Oct 13, 2021 | 50.85 | 50.94 | 49.76 | 50.48 | 2,892,846 | -0.44(-0.86%) |
Oct 12, 2021 | 50.97 | 51.22 | 50.71 | 50.92 | 3,017,058 | -0.05(-0.09%) |
Oct 11, 2021 | 51.18 | 51.83 | 50.90 | 50.97 | 2,741,048 | -0.04(-0.07%) |
Oct 08, 2021 | 50.87 | 51.36 | 50.73 | 51.01 | 2,421,001 | +0.34(+0.66%) |
Oct 07, 2021 | 50.39 | 50.88 | 50.18 | 50.67 | 2,406,175 | +0.79(+1.58%) |
Oct 06, 2021 | 49.50 | 49.89 | 49.03 | 49.88 | 2,681,387 | -0.10(-0.21%) |
Oct 05, 2021 | 49.57 | 50.17 | 49.17 | 49.99 | 2,378,650 | +0.62(+1.25%) |
Oct 04, 2021 | 49.54 | 50.43 | 49.17 | 49.37 | 3,282,938 | -0.16(-0.32%) |