Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.30 | 55.88 | 54.91 | 55.66 | 929,377 | +0.50(+0.90%) |
Dec 30, 2021 | 56.13 | 56.48 | 55.06 | 55.17 | 1,624,043 | -0.97(-1.73%) |
Dec 29, 2021 | 54.80 | 56.27 | 54.63 | 56.14 | 3,546,443 | +1.33(+2.43%) |
Dec 28, 2021 | 53.94 | 54.95 | 53.91 | 54.81 | 1,404,697 | +0.88(+1.63%) |
Dec 27, 2021 | 53.47 | 53.94 | 53.08 | 53.93 | 1,185,224 | +0.71(+1.34%) |
Dec 23, 2021 | 53.55 | 53.68 | 53.15 | 53.22 | 1,109,110 | +0.11(+0.20%) |
Dec 22, 2021 | 51.70 | 53.14 | 51.55 | 53.11 | 1,565,648 | +1.51(+2.92%) |
Dec 21, 2021 | 50.06 | 51.62 | 50.06 | 51.60 | 1,522,310 | +1.47(+2.93%) |
Dec 20, 2021 | 51.06 | 51.09 | 49.53 | 50.13 | 2,105,112 | -1.46(-2.83%) |
Dec 17, 2021 | 52.34 | 52.54 | 50.99 | 51.59 | 5,254,549 | -0.98(-1.87%) |
Dec 16, 2021 | 53.21 | 53.72 | 52.43 | 52.58 | 2,692,183 | -1.30(-2.40%) |
Dec 15, 2021 | 52.66 | 53.93 | 52.36 | 53.87 | 2,634,035 | +1.42(+2.71%) |
Dec 14, 2021 | 52.78 | 52.90 | 51.84 | 52.45 | 2,581,811 | -0.95(-1.79%) |
Dec 13, 2021 | 54.74 | 55.10 | 53.08 | 53.41 | 2,041,421 | -1.19(-2.19%) |
Dec 10, 2021 | 54.13 | 54.65 | 53.82 | 54.60 | 2,173,675 | +0.83(+1.54%) |
Dec 09, 2021 | 53.82 | 54.84 | 53.48 | 53.77 | 2,333,164 | +0.00(+0.00%) |
Dec 08, 2021 | 53.42 | 53.95 | 53.09 | 53.77 | 2,499,065 | +0.68(+1.28%) |
Dec 07, 2021 | 52.90 | 53.69 | 52.34 | 53.09 | 2,392,816 | +0.68(+1.30%) |
Dec 06, 2021 | 51.27 | 52.56 | 50.83 | 52.41 | 3,583,538 | +1.83(+3.61%) |
Dec 03, 2021 | 51.21 | 51.50 | 50.23 | 50.59 | 2,794,034 | -0.39(-0.76%) |
Dec 02, 2021 | 49.73 | 51.21 | 48.92 | 50.98 | 3,035,029 | +2.35(+4.83%) |
Dec 01, 2021 | 49.34 | 50.30 | 48.62 | 48.63 | 2,655,593 | +0.04(+0.08%) |
Nov 30, 2021 | 49.66 | 50.67 | 48.32 | 48.59 | 3,609,495 | -1.44(-2.87%) |
Nov 29, 2021 | 50.27 | 50.68 | 49.56 | 50.03 | 1,876,594 | -0.08(-0.16%) |
Nov 26, 2021 | 50.11 | 51.01 | 49.39 | 50.10 | 1,561,557 | -1.03(-2.01%) |
Nov 24, 2021 | 51.33 | 51.72 | 50.79 | 51.13 | 1,512,554 | -0.24(-0.47%) |
Nov 23, 2021 | 50.75 | 51.50 | 50.37 | 51.38 | 1,473,407 | +0.47(+0.92%) |
Nov 22, 2021 | 51.03 | 51.40 | 50.19 | 50.91 | 2,011,884 | +0.17(+0.33%) |
Nov 19, 2021 | 50.40 | 52.16 | 50.37 | 50.74 | 3,677,970 | +0.50(+0.99%) |
Nov 18, 2021 | 50.99 | 50.34 | 50.13 | 50.25 | 1,767,480 | -0.60(-1.18%) |
Nov 17, 2021 | 49.98 | 50.95 | 49.60 | 50.85 | 2,667,142 | +0.82(+1.63%) |
Nov 16, 2021 | 49.30 | 50.51 | 49.02 | 50.04 | 1,697,730 | +0.92(+1.88%) |
Nov 15, 2021 | 49.99 | 50.05 | 49.00 | 49.11 | 1,875,462 | -0.77(-1.54%) |
Nov 12, 2021 | 49.52 | 50.11 | 49.29 | 49.88 | 1,883,462 | +0.64(+1.30%) |
Nov 11, 2021 | 49.48 | 49.90 | 49.22 | 49.24 | 3,372,863 | +0.08(+0.16%) |
Nov 10, 2021 | 49.97 | 49.08 | 49.16 | 2,887,304 | -1.25(-2.49%) | |
Nov 09, 2021 | 49.25 | 50.76 | 49.16 | 50.41 | 2,679,504 | +1.59(+3.26%) |
Nov 08, 2021 | 49.00 | 49.21 | 48.39 | 48.82 | 2,100,261 | -0.16(-0.32%) |
Nov 05, 2021 | 48.16 | 49.23 | 48.01 | 48.98 | 2,660,399 | +1.31(+2.75%) |
Nov 04, 2021 | 47.47 | 48.38 | 47.35 | 47.67 | 2,129,777 | +0.67(+1.43%) |
Nov 03, 2021 | 46.17 | 47.81 | 46.17 | 47.00 | 3,019,657 | +0.58(+1.26%) |
Nov 02, 2021 | 47.39 | 47.39 | 45.99 | 46.41 | 2,470,527 | -0.86(-1.83%) |
Nov 01, 2021 | 46.67 | 47.55 | 46.69 | 47.28 | 1,926,261 | +0.58(+1.25%) |
Oct 29, 2021 | 47.32 | 48.13 | 46.61 | 46.69 | 2,845,410 | -0.56(-1.19%) |
Oct 28, 2021 | 47.65 | 47.74 | 46.84 | 47.26 | 3,149,084 | -0.09(-0.18%) |
Oct 27, 2021 | 47.91 | 49.87 | 47.34 | 47.35 | 4,568,287 | +0.07(+0.14%) |
Oct 26, 2021 | 47.94 | 47.28 | 3,754,778 | -1.15(-2.37%) | ||
Oct 25, 2021 | 48.24 | 48.76 | 47.92 | 48.42 | 3,157,299 | +0.14(+0.28%) |
Oct 22, 2021 | 48.88 | 49.44 | 48.21 | 48.29 | 2,028,986 | -0.37(-0.76%) |
Oct 21, 2021 | 48.44 | 48.97 | 48.13 | 48.66 | 1,358,185 | -0.11(-0.22%) |
Oct 20, 2021 | 48.02 | 49.10 | 47.99 | 48.76 | 1,931,086 | +0.95(+1.99%) |
Oct 19, 2021 | 48.08 | 48.20 | 47.65 | 47.81 | 1,885,260 | -0.14(-0.28%) |
Oct 18, 2021 | 46.79 | 47.99 | 46.57 | 47.95 | 2,261,887 | +0.93(+1.98%) |
Oct 15, 2021 | 48.20 | 48.43 | 46.96 | 47.02 | 3,007,862 | -0.81(-1.69%) |
Oct 14, 2021 | 46.66 | 47.91 | 46.60 | 47.82 | 1,910,448 | +1.42(+3.06%) |
Oct 13, 2021 | 46.58 | 47.06 | 46.23 | 46.40 | 2,467,770 | -0.09(-0.19%) |
Oct 12, 2021 | 45.96 | 46.67 | 45.78 | 46.49 | 2,240,882 | +0.60(+1.31%) |
Oct 11, 2021 | 45.99 | 46.40 | 45.81 | 45.89 | 1,457,936 | -0.08(-0.17%) |
Oct 08, 2021 | 46.34 | 46.58 | 45.78 | 45.97 | 1,466,195 | -0.32(-0.69%) |
Oct 07, 2021 | 45.93 | 46.91 | 45.93 | 46.29 | 1,668,688 | +0.65(+1.43%) |
Oct 06, 2021 | 44.90 | 46.00 | 44.75 | 45.64 | 1,898,704 | +0.45(+0.99%) |
Oct 05, 2021 | 45.17 | 45.57 | 44.64 | 45.19 | 1,693,156 | +0.27(+0.61%) |
Oct 04, 2021 | 44.62 | 45.55 | 44.41 | 44.92 | 1,755,135 | +0.12(+0.26%) |