Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.91 | 56.44 | 55.86 | 56.21 | 499,390 | +0.19(+0.35%) |
Dec 30, 2021 | 56.13 | 56.46 | 55.99 | 56.01 | 597,957 | +0.07(+0.13%) |
Dec 29, 2021 | 55.86 | 56.52 | 55.61 | 55.94 | 835,356 | +0.17(+0.30%) |
Dec 28, 2021 | 55.58 | 56.09 | 55.47 | 55.77 | 632,831 | +0.12(+0.22%) |
Dec 27, 2021 | 54.95 | 55.94 | 54.76 | 55.65 | 756,582 | +0.71(+1.30%) |
Dec 23, 2021 | 54.75 | 55.02 | 54.58 | 54.94 | 744,439 | +0.43(+0.78%) |
Dec 22, 2021 | 54.05 | 54.72 | 53.95 | 54.51 | 702,687 | +0.44(+0.82%) |
Dec 21, 2021 | 53.50 | 54.66 | 53.18 | 54.07 | 1,226,875 | +0.98(+1.85%) |
Dec 20, 2021 | 52.18 | 53.53 | 52.11 | 53.09 | 3,745,421 | +0.32(+0.61%) |
Dec 17, 2021 | 52.65 | 53.07 | 52.26 | 52.76 | 3,721,857 | -0.22(-0.42%) |
Dec 16, 2021 | 53.51 | 54.05 | 52.80 | 52.98 | 1,323,189 | -0.02(-0.03%) |
Dec 15, 2021 | 52.41 | 53.21 | 51.61 | 53.00 | 1,580,185 | +0.04(+0.07%) |
Dec 14, 2021 | 53.34 | 53.93 | 52.85 | 52.96 | 1,331,452 | -0.73(-1.37%) |
Dec 13, 2021 | 54.44 | 54.79 | 53.28 | 53.70 | 1,851,369 | -0.93(-1.70%) |
Dec 10, 2021 | 54.80 | 55.01 | 54.27 | 54.62 | 840,608 | +0.11(+0.20%) |
Dec 09, 2021 | 54.74 | 55.09 | 54.45 | 54.51 | 941,194 | -0.48(-0.87%) |
Dec 08, 2021 | 55.17 | 55.40 | 54.87 | 54.99 | 2,405,010 | -0.10(-0.18%) |
Dec 07, 2021 | 54.15 | 55.45 | 53.89 | 55.09 | 2,327,065 | +2.29(+4.33%) |
Dec 06, 2021 | 52.05 | 53.67 | 52.00 | 52.81 | 1,665,882 | +1.32(+2.57%) |
Dec 03, 2021 | 51.65 | 52.15 | 51.23 | 51.49 | 1,684,874 | +0.05(+0.09%) |
Dec 02, 2021 | 50.09 | 52.04 | 50.09 | 51.44 | 2,208,634 | +1.56(+3.13%) |
Dec 01, 2021 | 51.70 | 52.05 | 49.72 | 49.88 | 2,793,481 | -1.54(-3.00%) |
Nov 30, 2021 | 52.32 | 52.42 | 51.36 | 51.42 | 1,652,956 | -1.07(-2.05%) |
Nov 29, 2021 | 53.55 | 53.91 | 52.48 | 52.50 | 1,496,614 | -0.73(-1.36%) |
Nov 26, 2021 | 52.77 | 53.42 | 52.45 | 53.22 | 986,149 | -0.66(-1.23%) |
Nov 24, 2021 | 53.68 | 54.02 | 53.28 | 53.88 | 704,521 | +0.17(+0.32%) |
Nov 23, 2021 | 53.37 | 53.96 | 53.10 | 53.71 | 1,394,612 | +0.43(+0.81%) |
Nov 22, 2021 | 52.59 | 53.52 | 52.31 | 53.28 | 1,648,521 | +0.77(+1.47%) |
Nov 19, 2021 | 51.85 | 52.56 | 51.72 | 52.50 | 1,376,297 | +0.30(+0.58%) |
Nov 18, 2021 | 53.07 | 52.42 | 52.17 | 52.20 | 945,750 | -0.87(-1.64%) |
Nov 17, 2021 | 52.51 | 53.48 | 52.40 | 53.07 | 1,230,660 | +0.27(+0.50%) |
Nov 16, 2021 | 53.58 | 53.69 | 52.78 | 52.81 | 1,555,433 | -0.79(-1.47%) |
Nov 15, 2021 | 53.59 | 53.75 | 53.03 | 53.60 | 1,348,599 | +1.09(+2.08%) |
Nov 12, 2021 | 52.31 | 52.84 | 52.23 | 52.50 | 917,907 | +0.23(+0.44%) |
Nov 11, 2021 | 52.36 | 52.94 | 52.05 | 52.28 | 1,777,929 | -0.66(-1.25%) |
Nov 10, 2021 | 53.43 | 52.94 | 1,075,875 | -0.38(-0.71%) | ||
Nov 09, 2021 | 54.43 | 54.48 | 53.25 | 53.31 | 1,095,510 | -1.06(-1.94%) |
Nov 08, 2021 | 54.88 | 55.01 | 53.97 | 54.37 | 1,567,806 | -0.17(-0.32%) |
Nov 05, 2021 | 53.49 | 54.62 | 53.38 | 54.54 | 1,571,972 | +1.66(+3.14%) |
Nov 04, 2021 | 53.46 | 53.56 | 52.77 | 52.88 | 1,444,339 | -0.46(-0.86%) |
Nov 03, 2021 | 52.25 | 53.42 | 52.25 | 53.34 | 1,410,081 | +0.72(+1.36%) |
Nov 02, 2021 | 52.90 | 52.92 | 52.25 | 52.62 | 870,496 | -0.28(-0.52%) |
Nov 01, 2021 | 52.17 | 52.90 | 52.50 | 52.90 | 1,510,878 | +0.92(+1.77%) |
Oct 29, 2021 | 51.76 | 52.24 | 51.68 | 51.98 | 1,335,944 | -0.17(-0.32%) |
Oct 28, 2021 | 51.91 | 52.39 | 51.60 | 52.15 | 1,641,159 | +0.25(+0.48%) |
Oct 27, 2021 | 53.14 | 53.25 | 51.88 | 51.90 | 3,118,370 | -0.99(-1.87%) |
Oct 26, 2021 | 53.44 | 52.88 | 52.89 | 2,957,011 | -1.12(-2.07%) | |
Oct 25, 2021 | 57.35 | 57.35 | 53.73 | 54.01 | 4,969,190 | -2.85(-5.02%) |
Oct 22, 2021 | 56.19 | 56.90 | 56.19 | 56.86 | 2,006,907 | +0.43(+0.76%) |
Oct 21, 2021 | 55.89 | 56.87 | 55.85 | 56.43 | 1,352,364 | +0.47(+0.84%) |
Oct 20, 2021 | 55.95 | 56.30 | 55.55 | 55.96 | 1,754,774 | -0.14(-0.25%) |
Oct 19, 2021 | 55.92 | 56.16 | 55.66 | 56.10 | 1,124,655 | +0.23(+0.41%) |
Oct 18, 2021 | 56.45 | 56.50 | 55.80 | 55.87 | 825,490 | -0.45(-0.80%) |
Oct 15, 2021 | 56.75 | 56.99 | 56.20 | 56.32 | 698,073 | -0.32(-0.57%) |
Oct 14, 2021 | 56.28 | 56.93 | 56.25 | 56.64 | 1,116,321 | +0.66(+1.18%) |
Oct 13, 2021 | 56.25 | 56.37 | 55.30 | 55.98 | 1,392,673 | -0.37(-0.65%) |
Oct 12, 2021 | 56.78 | 57.04 | 56.30 | 56.35 | 945,783 | -0.25(-0.44%) |
Oct 11, 2021 | 57.47 | 57.54 | 56.42 | 56.60 | 1,009,405 | -0.51(-0.90%) |
Oct 08, 2021 | 56.81 | 57.45 | 56.56 | 57.11 | 806,830 | +0.39(+0.68%) |
Oct 07, 2021 | 55.98 | 57.03 | 55.98 | 56.73 | 1,131,103 | +0.97(+1.74%) |
Oct 06, 2021 | 56.26 | 56.30 | 54.88 | 55.75 | 2,030,540 | -0.85(-1.51%) |
Oct 05, 2021 | 56.97 | 57.04 | 56.42 | 56.61 | 734,660 | -0.25(-0.44%) |
Oct 04, 2021 | 56.93 | 57.24 | 56.67 | 56.85 | 1,054,056 | -0.30(-0.53%) |