Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.34 | 55.64 | 55.13 | 55.26 | 2,161,455 | -0.16(-0.29%) |
Dec 30, 2021 | 55.69 | 56.04 | 55.38 | 55.42 | 1,772,965 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.73 | 55.11 | 55.64 | 1,667,223 | +0.28(+0.51%) |
Dec 28, 2021 | 55.00 | 55.57 | 54.91 | 55.35 | 1,834,029 | +0.27(+0.50%) |
Dec 27, 2021 | 54.68 | 55.09 | 54.42 | 55.08 | 1,764,936 | +0.48(+0.88%) |
Dec 23, 2021 | 54.49 | 54.99 | 54.49 | 54.60 | 2,458,549 | +0.48(+0.89%) |
Dec 22, 2021 | 53.67 | 54.31 | 53.56 | 54.11 | 1,754,938 | +0.32(+0.60%) |
Dec 21, 2021 | 53.02 | 54.29 | 52.96 | 53.79 | 3,517,126 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.08 | 51.72 | 52.39 | 3,380,687 | -1.40(-2.60%) |
Dec 17, 2021 | 54.70 | 54.70 | 53.61 | 53.79 | 6,441,276 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.38 | 54.47 | 54.79 | 3,161,486 | +0.52(+0.96%) |
Dec 15, 2021 | 54.33 | 54.39 | 53.63 | 54.27 | 3,956,530 | +0.18(+0.33%) |
Dec 14, 2021 | 53.13 | 54.47 | 53.01 | 54.09 | 4,229,228 | +0.13(+0.25%) |
Dec 13, 2021 | 54.62 | 54.70 | 53.90 | 53.96 | 3,679,620 | -0.78(-1.42%) |
Dec 10, 2021 | 54.70 | 54.93 | 54.36 | 54.74 | 3,164,228 | +0.44(+0.82%) |
Dec 09, 2021 | 53.31 | 54.44 | 53.20 | 54.29 | 2,797,385 | +0.61(+1.13%) |
Dec 08, 2021 | 53.76 | 54.11 | 53.38 | 53.69 | 2,440,346 | +0.02(+0.04%) |
Dec 07, 2021 | 53.07 | 53.99 | 52.82 | 53.67 | 2,975,933 | +0.94(+1.78%) |
Dec 06, 2021 | 52.13 | 53.37 | 51.70 | 52.73 | 3,390,875 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.21 | 50.96 | 51.37 | 3,880,182 | -0.92(-1.76%) |
Dec 02, 2021 | 51.10 | 52.74 | 50.87 | 52.29 | 3,128,416 | +1.50(+2.94%) |
Dec 01, 2021 | 52.29 | 52.91 | 50.78 | 50.79 | 3,424,828 | -0.44(-0.87%) |
Nov 30, 2021 | 52.09 | 52.17 | 51.10 | 51.24 | 7,179,650 | -1.48(-2.80%) |
Nov 29, 2021 | 53.04 | 53.22 | 52.31 | 52.71 | 2,878,796 | +0.12(+0.23%) |
Nov 26, 2021 | 52.66 | 52.95 | 51.70 | 52.59 | 3,624,137 | -1.36(-2.53%) |
Nov 24, 2021 | 53.64 | 54.09 | 53.25 | 53.95 | 3,238,480 | +0.20(+0.37%) |
Nov 23, 2021 | 52.97 | 53.87 | 52.77 | 53.75 | 3,117,243 | +0.89(+1.68%) |
Nov 22, 2021 | 52.77 | 53.54 | 52.48 | 52.86 | 3,527,181 | +0.40(+0.76%) |
Nov 19, 2021 | 52.52 | 52.92 | 51.79 | 52.47 | 2,796,452 | -0.44(-0.82%) |
Nov 18, 2021 | 53.77 | 53.14 | 52.86 | 52.90 | 2,952,024 | -0.97(-1.79%) |
Nov 17, 2021 | 53.94 | 54.22 | 53.83 | 53.87 | 3,124,991 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.84 | 54.13 | 54.19 | 3,292,474 | +0.02(+0.04%) |
Nov 15, 2021 | 53.86 | 54.35 | 53.60 | 54.17 | 3,649,179 | +0.53(+0.98%) |
Nov 12, 2021 | 53.02 | 53.70 | 52.87 | 53.64 | 2,592,419 | +0.64(+1.21%) |
Nov 11, 2021 | 52.69 | 53.14 | 52.42 | 53.00 | 3,509,693 | +0.29(+0.55%) |
Nov 10, 2021 | 53.08 | 52.71 | 2,654,553 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.14 | 52.69 | 52.96 | 1,826,973 | -0.44(-0.83%) |
Nov 08, 2021 | 53.62 | 53.90 | 53.26 | 53.40 | 2,070,273 | +0.00(+0.00%) |
Nov 05, 2021 | 53.01 | 53.90 | 52.77 | 53.40 | 3,430,933 | +0.99(+1.89%) |
Nov 04, 2021 | 52.58 | 52.68 | 51.48 | 52.41 | 2,852,535 | -0.34(-0.64%) |
Nov 03, 2021 | 51.61 | 53.17 | 51.53 | 52.75 | 4,548,404 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.98 | 51.20 | 51.86 | 2,915,563 | +0.24(+0.46%) |
Nov 01, 2021 | 50.77 | 51.66 | 50.81 | 51.63 | 2,556,762 | +1.13(+2.24%) |
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.50 | 5,333,113 | -1.59(-3.05%) |
Oct 28, 2021 | 52.52 | 53.28 | 51.46 | 52.09 | 5,089,083 | -0.60(-1.14%) |
Oct 27, 2021 | 53.63 | 54.25 | 52.69 | 52.69 | 3,658,068 | -1.07(-1.99%) |
Oct 26, 2021 | 53.89 | 53.76 | 2,846,604 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.34 | 53.73 | 53.05 | 53.61 | 2,326,824 | +0.41(+0.78%) |
Oct 22, 2021 | 53.06 | 53.41 | 52.66 | 53.20 | 2,014,807 | +0.40(+0.75%) |
Oct 21, 2021 | 52.91 | 53.08 | 52.40 | 52.81 | 2,109,639 | -0.30(-0.57%) |
Oct 20, 2021 | 52.51 | 53.20 | 52.42 | 53.11 | 2,252,796 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.68 | 52.21 | 52.49 | 2,199,620 | +0.59(+1.14%) |
Oct 18, 2021 | 52.26 | 52.39 | 51.64 | 51.90 | 2,837,284 | -0.37(-0.70%) |
Oct 15, 2021 | 52.51 | 52.68 | 52.19 | 52.27 | 7,554,008 | +0.19(+0.36%) |
Oct 14, 2021 | 51.32 | 52.11 | 50.71 | 52.08 | 2,923,317 | +1.31(+2.58%) |
Oct 13, 2021 | 51.14 | 51.23 | 50.05 | 50.77 | 2,876,351 | -0.44(-0.86%) |
Oct 12, 2021 | 51.26 | 51.52 | 51.00 | 51.21 | 2,999,855 | -0.05(-0.09%) |
Oct 11, 2021 | 51.48 | 52.12 | 51.20 | 51.26 | 2,725,419 | -0.04(-0.07%) |
Oct 08, 2021 | 51.16 | 51.65 | 51.02 | 51.30 | 2,407,197 | +0.34(+0.66%) |
Oct 07, 2021 | 50.68 | 51.18 | 50.47 | 50.96 | 2,392,455 | +0.79(+1.58%) |
Oct 06, 2021 | 49.78 | 50.18 | 49.31 | 50.17 | 2,666,098 | -0.10(-0.21%) |
Oct 05, 2021 | 49.85 | 50.46 | 49.46 | 50.27 | 2,365,088 | +0.62(+1.25%) |
Oct 04, 2021 | 49.82 | 50.72 | 49.46 | 49.65 | 3,264,219 | -0.16(-0.32%) |