Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.44 | 56.06 | 55.34 | 55.65 | 1,021,118 | +0.11(+0.19%) |
Dec 30, 2021 | 56.34 | 57.21 | 55.29 | 55.55 | 1,054,326 | -0.83(-1.48%) |
Dec 29, 2021 | 55.67 | 56.70 | 55.66 | 56.38 | 1,100,957 | +0.56(+1.01%) |
Dec 28, 2021 | 56.12 | 56.65 | 55.73 | 55.82 | 953,067 | -0.21(-0.38%) |
Dec 27, 2021 | 55.15 | 56.04 | 54.86 | 56.03 | 923,704 | +1.20(+2.19%) |
Dec 23, 2021 | 54.33 | 55.06 | 54.28 | 54.83 | 971,720 | +0.80(+1.49%) |
Dec 22, 2021 | 53.21 | 54.23 | 53.11 | 54.03 | 1,127,904 | +0.81(+1.53%) |
Dec 21, 2021 | 52.12 | 53.33 | 52.09 | 53.21 | 1,260,538 | +2.21(+4.32%) |
Dec 20, 2021 | 51.52 | 51.62 | 49.52 | 51.01 | 1,415,571 | -1.82(-3.44%) |
Dec 17, 2021 | 53.64 | 54.08 | 52.56 | 52.83 | 4,273,200 | -1.04(-1.94%) |
Dec 16, 2021 | 54.54 | 56.21 | 53.61 | 53.87 | 2,528,631 | +0.24(+0.45%) |
Dec 15, 2021 | 52.57 | 53.72 | 51.08 | 53.63 | 2,567,402 | +0.93(+1.76%) |
Dec 14, 2021 | 51.63 | 53.51 | 51.34 | 52.70 | 2,020,858 | +0.51(+0.98%) |
Dec 13, 2021 | 55.32 | 55.79 | 51.76 | 52.19 | 2,330,186 | -3.63(-6.50%) |
Dec 10, 2021 | 56.21 | 57.14 | 54.93 | 55.82 | 1,041,881 | +0.26(+0.47%) |
Dec 09, 2021 | 55.53 | 56.88 | 55.22 | 55.55 | 1,488,606 | -0.60(-1.07%) |
Dec 08, 2021 | 55.83 | 56.74 | 55.15 | 56.15 | 1,096,142 | +0.81(+1.47%) |
Dec 07, 2021 | 53.21 | 56.07 | 53.11 | 55.34 | 1,612,063 | +3.31(+6.36%) |
Dec 06, 2021 | 51.12 | 53.05 | 50.38 | 52.03 | 1,513,692 | +1.64(+3.26%) |
Dec 03, 2021 | 51.28 | 51.72 | 50.01 | 50.39 | 1,528,482 | -0.41(-0.80%) |
Dec 02, 2021 | 50.30 | 51.13 | 49.35 | 50.79 | 1,737,281 | +0.71(+1.41%) |
Dec 01, 2021 | 53.60 | 54.19 | 49.89 | 50.09 | 2,023,971 | -2.50(-4.75%) |
Nov 30, 2021 | 55.72 | 55.86 | 52.22 | 52.58 | 2,184,667 | -3.70(-6.57%) |
Nov 29, 2021 | 57.93 | 58.00 | 55.37 | 56.28 | 1,273,579 | -0.51(-0.90%) |
Nov 26, 2021 | 55.34 | 57.46 | 54.92 | 56.79 | 1,056,173 | -1.30(-2.23%) |
Nov 24, 2021 | 57.62 | 58.56 | 57.58 | 58.09 | 1,073,310 | -0.15(-0.27%) |
Nov 23, 2021 | 58.04 | 59.21 | 57.63 | 58.24 | 1,331,274 | +0.62(+1.07%) |
Nov 22, 2021 | 56.02 | 58.83 | 55.50 | 57.63 | 1,787,185 | -0.64(-1.10%) |
Nov 19, 2021 | 60.56 | 60.92 | 57.95 | 58.26 | 2,052,718 | -3.08(-5.02%) |
Nov 18, 2021 | 60.77 | 61.55 | 61.28 | 61.34 | 912,309 | +0.93(+1.54%) |
Nov 17, 2021 | 60.95 | 61.57 | 60.22 | 60.41 | 1,086,198 | -0.91(-1.48%) |
Nov 16, 2021 | 61.71 | 62.18 | 61.16 | 61.32 | 962,528 | -0.34(-0.55%) |
Nov 15, 2021 | 62.50 | 62.66 | 60.56 | 61.66 | 1,854,456 | -0.67(-1.07%) |
Nov 12, 2021 | 59.85 | 62.37 | 59.65 | 62.33 | 1,306,035 | +2.40(+4.00%) |
Nov 11, 2021 | 58.09 | 60.35 | 57.98 | 59.93 | 1,548,013 | +2.40(+4.17%) |
Nov 10, 2021 | 59.43 | 57.37 | 57.53 | 1,459,918 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.42 | 59.87 | 58.14 | 59.80 | 1,299,108 | +1.22(+2.08%) |
Nov 08, 2021 | 60.58 | 60.88 | 58.57 | 58.58 | 1,345,519 | -1.49(-2.49%) |
Nov 05, 2021 | 59.31 | 60.54 | 58.99 | 60.08 | 1,249,826 | +1.28(+2.18%) |
Nov 04, 2021 | 58.73 | 59.31 | 57.88 | 58.80 | 1,037,209 | -0.08(-0.13%) |
Nov 03, 2021 | 56.41 | 59.20 | 56.41 | 58.87 | 1,639,687 | +2.07(+3.65%) |
Nov 02, 2021 | 58.15 | 58.20 | 56.55 | 56.80 | 1,640,135 | -0.16(-0.29%) |
Nov 01, 2021 | 55.48 | 57.25 | 55.59 | 56.96 | 1,497,656 | +2.02(+3.67%) |
Oct 29, 2021 | 54.29 | 55.34 | 53.76 | 54.95 | 1,453,072 | +0.32(+0.58%) |
Oct 28, 2021 | 54.69 | 55.43 | 54.21 | 54.63 | 1,664,686 | +1.46(+2.74%) |
Oct 27, 2021 | 55.79 | 55.86 | 53.09 | 53.17 | 2,339,222 | -2.82(-5.03%) |
Oct 26, 2021 | 56.17 | 55.99 | 1,550,849 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.75 | 56.75 | 55.25 | 55.93 | 1,914,935 | +1.54(+2.84%) |
Oct 22, 2021 | 50.00 | 54.40 | 49.77 | 54.39 | 3,326,467 | +4.66(+9.37%) |
Oct 21, 2021 | 49.99 | 50.04 | 48.49 | 49.73 | 2,179,655 | -0.47(-0.94%) |
Oct 20, 2021 | 48.96 | 50.80 | 48.76 | 50.20 | 1,107,598 | +1.37(+2.80%) |
Oct 19, 2021 | 49.43 | 49.90 | 48.61 | 48.83 | 1,313,684 | -0.60(-1.21%) |
Oct 18, 2021 | 48.10 | 50.68 | 47.48 | 49.43 | 2,327,679 | +1.98(+4.17%) |
Oct 15, 2021 | 47.67 | 48.18 | 47.13 | 47.45 | 1,373,972 | +0.53(+1.13%) |
Oct 14, 2021 | 48.29 | 48.42 | 46.82 | 46.92 | 1,107,214 | -0.75(-1.58%) |
Oct 13, 2021 | 48.75 | 48.86 | 47.06 | 47.68 | 771,123 | -0.79(-1.63%) |
Oct 12, 2021 | 48.06 | 49.07 | 47.96 | 48.47 | 829,107 | +0.40(+0.82%) |
Oct 11, 2021 | 47.88 | 49.47 | 47.81 | 48.07 | 985,420 | +0.50(+1.05%) |
Oct 08, 2021 | 48.42 | 48.78 | 47.49 | 47.57 | 615,125 | -0.24(-0.50%) |
Oct 07, 2021 | 47.26 | 48.89 | 47.26 | 47.81 | 1,186,228 | +0.98(+2.10%) |
Oct 06, 2021 | 47.11 | 47.90 | 45.73 | 46.83 | 1,158,639 | -1.48(-3.05%) |
Oct 05, 2021 | 47.65 | 48.46 | 46.64 | 48.30 | 1,617,411 | +1.32(+2.81%) |
Oct 04, 2021 | 47.55 | 48.28 | 46.64 | 46.98 | 1,125,312 | -0.57(-1.20%) |