Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.52 | 56.52 | 56.42 | 56.47 | 2,919,632 | -0.09(-0.16%) |
Dec 30, 2021 | 56.38 | 56.56 | 56.31 | 56.56 | 3,570,734 | +0.30(+0.53%) |
Dec 29, 2021 | 56.09 | 56.26 | 55.98 | 56.26 | 3,635,169 | +0.04(+0.08%) |
Dec 28, 2021 | 56.40 | 56.40 | 56.19 | 56.22 | 3,299,314 | -0.04(-0.06%) |
Dec 27, 2021 | 56.08 | 56.26 | 56.05 | 56.25 | 3,765,525 | +0.22(+0.38%) |
Dec 23, 2021 | 56.16 | 56.16 | 55.97 | 56.04 | 5,454,427 | -0.13(-0.24%) |
Dec 22, 2021 | 56.02 | 56.25 | 55.95 | 56.17 | 3,773,990 | +0.18(+0.32%) |
Dec 21, 2021 | 55.85 | 55.99 | 55.78 | 55.99 | 3,418,437 | +0.10(+0.18%) |
Dec 20, 2021 | 55.89 | 55.95 | 55.86 | 55.89 | 2,830,387 | -0.04(-0.08%) |
Dec 17, 2021 | 55.97 | 56.00 | 55.88 | 55.94 | 4,884,495 | +0.06(+0.11%) |
Dec 16, 2021 | 55.96 | 55.97 | 55.77 | 55.88 | 3,724,309 | +0.10(+0.18%) |
Dec 15, 2021 | 55.67 | 55.82 | 55.44 | 55.78 | 4,586,474 | +0.05(+0.10%) |
Dec 14, 2021 | 55.79 | 55.79 | 55.63 | 55.73 | 4,864,368 | -0.14(-0.25%) |
Dec 13, 2021 | 55.99 | 56.09 | 55.87 | 55.87 | 6,044,137 | -0.01(-0.02%) |
Dec 10, 2021 | 55.86 | 55.99 | 55.84 | 55.88 | 3,489,919 | +0.00(+0.00%) |
Dec 09, 2021 | 56.13 | 56.21 | 55.86 | 55.88 | 2,875,407 | -0.22(-0.40%) |
Dec 08, 2021 | 56.19 | 56.19 | 56.04 | 56.10 | 2,857,758 | -0.09(-0.16%) |
Dec 07, 2021 | 56.20 | 56.27 | 56.13 | 56.19 | 3,807,111 | +0.07(+0.13%) |
Dec 06, 2021 | 56.40 | 56.44 | 56.11 | 56.12 | 4,389,353 | -0.21(-0.38%) |
Dec 03, 2021 | 56.17 | 56.46 | 56.13 | 56.33 | 5,433,439 | +0.10(+0.17%) |
Dec 02, 2021 | 56.08 | 56.26 | 55.99 | 56.24 | 5,476,460 | +0.16(+0.29%) |
Dec 01, 2021 | 56.13 | 56.15 | 55.85 | 56.08 | 5,079,126 | -0.16(-0.29%) |
Nov 30, 2021 | 56.40 | 56.50 | 56.15 | 56.24 | 6,749,824 | +0.03(+0.05%) |
Nov 29, 2021 | 56.27 | 56.37 | 56.18 | 56.21 | 3,020,960 | -0.13(-0.24%) |
Nov 26, 2021 | 56.21 | 56.36 | 56.09 | 56.34 | 2,450,473 | +0.29(+0.52%) |
Nov 24, 2021 | 55.92 | 56.08 | 55.79 | 56.05 | 4,211,883 | +0.19(+0.33%) |
Nov 23, 2021 | 55.97 | 55.98 | 55.73 | 55.86 | 4,052,699 | -0.23(-0.41%) |
Nov 22, 2021 | 56.18 | 56.26 | 56.01 | 56.10 | 3,705,677 | -0.44(-0.79%) |
Nov 19, 2021 | 56.69 | 56.82 | 56.52 | 56.54 | 3,876,097 | -0.12(-0.20%) |
Nov 18, 2021 | 56.60 | 56.70 | 56.58 | 56.66 | 3,302,207 | +0.04(+0.06%) |
Nov 17, 2021 | 56.43 | 56.64 | 56.40 | 56.62 | 3,253,925 | +0.12(+0.20%) |
Nov 16, 2021 | 56.64 | 56.68 | 56.46 | 56.50 | 3,828,802 | -0.09(-0.16%) |
Nov 15, 2021 | 56.66 | 56.74 | 56.58 | 56.59 | 3,066,651 | -0.01(-0.02%) |
Nov 12, 2021 | 56.66 | 56.81 | 56.58 | 56.60 | 4,149,732 | +0.01(+0.02%) |
Nov 11, 2021 | 56.66 | 56.69 | 56.58 | 56.59 | 2,388,865 | -0.03(-0.05%) |
Nov 10, 2021 | 56.97 | 56.62 | 5,234,760 | -0.14(-0.25%) | ||
Nov 09, 2021 | 56.65 | 56.80 | 56.56 | 56.76 | 3,824,816 | +0.32(+0.57%) |
Nov 08, 2021 | 56.35 | 56.45 | 56.31 | 56.44 | 3,324,880 | +0.19(+0.33%) |
Nov 05, 2021 | 56.18 | 56.30 | 56.14 | 56.26 | 5,121,568 | +0.20(+0.36%) |
Nov 04, 2021 | 55.99 | 56.10 | 55.94 | 56.05 | 4,443,332 | +0.36(+0.64%) |
Nov 03, 2021 | 55.75 | 55.89 | 55.63 | 55.70 | 4,802,774 | -0.08(-0.14%) |
Nov 02, 2021 | 55.66 | 55.78 | 55.65 | 55.78 | 2,852,822 | +0.20(+0.35%) |
Nov 01, 2021 | 55.86 | 55.95 | 55.49 | 55.58 | 4,164,465 | -0.22(-0.39%) |
Oct 29, 2021 | 55.58 | 55.82 | 55.53 | 55.80 | 4,443,329 | -0.10(-0.17%) |
Oct 28, 2021 | 56.11 | 56.18 | 55.81 | 55.90 | 5,344,821 | -0.51(-0.90%) |
Oct 27, 2021 | 56.26 | 56.44 | 56.15 | 56.40 | 5,040,160 | +0.26(+0.46%) |
Oct 26, 2021 | 56.00 | 56.14 | 56.14 | 3,083,149 | +0.20(+0.36%) | |
Oct 25, 2021 | 55.82 | 55.98 | 55.81 | 55.94 | 3,469,930 | +0.15(+0.27%) |
Oct 22, 2021 | 55.80 | 55.86 | 55.67 | 55.79 | 4,059,562 | +0.09(+0.16%) |
Oct 21, 2021 | 55.63 | 55.77 | 55.54 | 55.70 | 5,522,618 | +0.13(+0.24%) |
Oct 20, 2021 | 55.39 | 55.59 | 55.39 | 55.57 | 3,978,313 | +0.10(+0.18%) |
Oct 19, 2021 | 55.51 | 55.53 | 55.42 | 55.47 | 2,664,774 | -0.15(-0.27%) |
Oct 18, 2021 | 55.64 | 55.69 | 55.51 | 55.62 | 2,715,079 | -0.11(-0.19%) |
Oct 15, 2021 | 55.81 | 55.82 | 55.67 | 55.73 | 2,750,295 | -0.08(-0.14%) |
Oct 14, 2021 | 55.79 | 55.84 | 55.71 | 55.81 | 4,884,961 | +0.11(+0.19%) |
Oct 13, 2021 | 55.51 | 55.70 | 55.49 | 55.70 | 5,092,751 | +0.27(+0.48%) |
Oct 12, 2021 | 55.41 | 55.51 | 55.36 | 55.43 | 3,843,483 | +0.11(+0.19%) |
Oct 11, 2021 | 55.38 | 55.43 | 55.33 | 55.33 | 3,108,173 | -0.04(-0.08%) |
Oct 08, 2021 | 55.41 | 55.42 | 55.32 | 55.37 | 6,176,322 | +0.02(+0.03%) |
Oct 07, 2021 | 55.33 | 55.36 | 55.25 | 55.35 | 2,574,076 | -0.06(-0.11%) |
Oct 06, 2021 | 55.46 | 55.50 | 55.39 | 55.42 | 2,952,891 | -0.04(-0.08%) |
Oct 05, 2021 | 55.46 | 55.48 | 55.40 | 55.46 | 2,763,705 | +0.08(+0.14%) |
Oct 04, 2021 | 55.35 | 55.42 | 55.30 | 55.38 | 3,628,761 | +0.01(+0.02%) |