Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.96 | 54.11 | 53.87 | 53.88 | 2,741,830 | -0.16(-0.30%) |
Dec 30, 2021 | 54.23 | 54.36 | 53.97 | 54.04 | 2,308,302 | -0.15(-0.28%) |
Dec 29, 2021 | 54.15 | 54.30 | 54.01 | 54.20 | 1,925,183 | +0.09(+0.16%) |
Dec 28, 2021 | 54.22 | 54.33 | 54.03 | 54.11 | 3,258,327 | -0.06(-0.11%) |
Dec 27, 2021 | 53.57 | 54.17 | 53.57 | 54.17 | 2,480,673 | +0.75(+1.41%) |
Dec 23, 2021 | 53.19 | 53.58 | 53.19 | 53.41 | 2,721,869 | +0.33(+0.62%) |
Dec 22, 2021 | 52.52 | 53.09 | 52.51 | 53.09 | 2,584,476 | +0.53(+1.01%) |
Dec 21, 2021 | 52.05 | 52.57 | 51.78 | 52.56 | 4,423,855 | +0.91(+1.76%) |
Dec 20, 2021 | 51.56 | 51.68 | 51.20 | 51.65 | 4,643,382 | -0.56(-1.07%) |
Dec 17, 2021 | 52.38 | 52.73 | 51.98 | 52.21 | 5,692,768 | -0.55(-1.04%) |
Dec 16, 2021 | 53.45 | 53.47 | 52.56 | 52.75 | 3,501,396 | -0.47(-0.89%) |
Dec 15, 2021 | 52.41 | 53.25 | 52.10 | 53.22 | 3,668,654 | +0.84(+1.60%) |
Dec 14, 2021 | 52.37 | 52.66 | 52.04 | 52.39 | 2,678,611 | -0.38(-0.73%) |
Dec 13, 2021 | 53.15 | 53.21 | 52.73 | 52.77 | 2,404,428 | -0.47(-0.88%) |
Dec 10, 2021 | 53.07 | 53.24 | 52.75 | 53.24 | 3,051,296 | +0.50(+0.95%) |
Dec 09, 2021 | 52.96 | 53.04 | 52.72 | 52.74 | 3,612,512 | -0.37(-0.69%) |
Dec 08, 2021 | 53.01 | 53.15 | 52.79 | 53.11 | 2,796,750 | +0.17(+0.33%) |
Dec 07, 2021 | 52.53 | 53.02 | 52.51 | 52.94 | 2,989,316 | +1.07(+2.06%) |
Dec 06, 2021 | 51.57 | 52.10 | 51.29 | 51.87 | 4,587,428 | +0.59(+1.14%) |
Dec 03, 2021 | 51.93 | 52.04 | 50.76 | 51.28 | 6,220,188 | -0.44(-0.85%) |
Dec 02, 2021 | 50.97 | 51.90 | 50.93 | 51.72 | 5,510,239 | +0.77(+1.51%) |
Dec 01, 2021 | 52.18 | 52.54 | 50.92 | 50.96 | 3,469,092 | -0.60(-1.16%) |
Nov 30, 2021 | 52.24 | 52.45 | 51.48 | 51.55 | 4,043,141 | -0.99(-1.88%) |
Nov 29, 2021 | 52.47 | 52.75 | 52.22 | 52.54 | 1,951,855 | +0.62(+1.20%) |
Nov 26, 2021 | 52.29 | 52.45 | 51.77 | 51.92 | 2,766,474 | -1.16(-2.19%) |
Nov 24, 2021 | 52.72 | 53.09 | 52.60 | 53.08 | 2,614,572 | +0.12(+0.24%) |
Nov 23, 2021 | 52.84 | 53.04 | 52.52 | 52.96 | 2,887,409 | +0.09(+0.16%) |
Nov 22, 2021 | 53.24 | 53.54 | 52.85 | 52.87 | 1,871,406 | -0.16(-0.31%) |
Nov 19, 2021 | 53.11 | 53.24 | 52.98 | 53.03 | 1,665,880 | -0.09(-0.16%) |
Nov 18, 2021 | 53.07 | 53.15 | 52.73 | 53.12 | 2,241,583 | +0.18(+0.35%) |
Nov 17, 2021 | 53.03 | 53.05 | 52.87 | 52.94 | 1,751,425 | -0.12(-0.22%) |
Nov 16, 2021 | 52.83 | 53.20 | 52.82 | 53.05 | 2,317,824 | +0.19(+0.36%) |
Nov 15, 2021 | 52.99 | 53.00 | 52.72 | 52.86 | 2,119,813 | +0.02(+0.04%) |
Nov 12, 2021 | 52.60 | 52.90 | 52.48 | 52.84 | 1,129,128 | +0.38(+0.73%) |
Nov 11, 2021 | 52.60 | 52.60 | 52.44 | 52.46 | 1,696,708 | +0.02(+0.04%) |
Nov 10, 2021 | 52.64 | 52.44 | 2,933,531 | -0.42(-0.80%) | ||
Nov 09, 2021 | 53.05 | 53.09 | 52.68 | 52.86 | 3,868,590 | -0.15(-0.29%) |
Nov 08, 2021 | 53.12 | 53.17 | 52.94 | 53.01 | 2,002,195 | +0.05(+0.09%) |
Nov 05, 2021 | 53.07 | 53.22 | 52.80 | 52.97 | 3,912,369 | +0.18(+0.35%) |
Nov 04, 2021 | 52.62 | 52.81 | 52.58 | 52.78 | 2,610,582 | +0.22(+0.42%) |
Nov 03, 2021 | 52.18 | 52.59 | 52.11 | 52.56 | 2,664,725 | +0.35(+0.66%) |
Nov 02, 2021 | 52.03 | 52.26 | 52.02 | 52.22 | 2,326,686 | +0.18(+0.35%) |
Nov 01, 2021 | 52.06 | 51.97 | 51.81 | 52.03 | 1,914,655 | +0.12(+0.24%) |
Oct 29, 2021 | 51.54 | 51.97 | 51.51 | 51.91 | 2,866,435 | +0.08(+0.15%) |
Oct 28, 2021 | 51.51 | 51.83 | 51.50 | 51.83 | 1,822,320 | +0.50(+0.97%) |
Oct 27, 2021 | 51.63 | 51.69 | 51.33 | 51.33 | 2,271,355 | -0.23(-0.45%) |
Oct 26, 2021 | 51.70 | 51.56 | 1,898,536 | +0.05(+0.09%) | ||
Oct 25, 2021 | 51.36 | 51.55 | 51.16 | 51.51 | 3,133,338 | +0.26(+0.51%) |
Oct 22, 2021 | 51.25 | 51.40 | 50.99 | 51.25 | 1,508,474 | -0.05(-0.09%) |
Oct 21, 2021 | 51.09 | 51.32 | 51.03 | 51.30 | 1,775,134 | +0.16(+0.32%) |
Oct 20, 2021 | 50.99 | 51.19 | 50.99 | 51.14 | 1,732,956 | +0.16(+0.32%) |
Oct 19, 2021 | 50.77 | 50.97 | 50.70 | 50.97 | 1,779,261 | +0.39(+0.78%) |
Oct 18, 2021 | 50.21 | 50.60 | 50.13 | 50.58 | 3,114,062 | +0.16(+0.32%) |
Oct 15, 2021 | 50.30 | 50.46 | 50.22 | 50.42 | 1,314,630 | +0.39(+0.79%) |
Oct 14, 2021 | 49.64 | 50.05 | 49.59 | 50.02 | 3,196,237 | +0.84(+1.70%) |
Oct 13, 2021 | 49.15 | 49.30 | 48.80 | 49.19 | 2,817,500 | +0.15(+0.31%) |
Oct 12, 2021 | 49.27 | 49.31 | 48.94 | 49.03 | 3,960,906 | -0.12(-0.25%) |
Oct 11, 2021 | 49.45 | 49.78 | 49.15 | 49.16 | 1,902,246 | -0.36(-0.72%) |
Oct 08, 2021 | 49.70 | 49.73 | 49.44 | 49.51 | 1,642,219 | -0.07(-0.14%) |
Oct 07, 2021 | 49.57 | 49.94 | 49.55 | 49.58 | 1,986,777 | +0.41(+0.84%) |
Oct 06, 2021 | 48.54 | 49.21 | 48.35 | 49.17 | 4,061,446 | +0.19(+0.39%) |
Oct 05, 2021 | 48.67 | 49.24 | 48.55 | 48.98 | 3,670,302 | +0.49(+1.01%) |
Oct 04, 2021 | 48.97 | 49.05 | 48.22 | 48.48 | 4,329,106 | -0.62(-1.25%) |