Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.12 | 55.32 | 54.99 | 55.03 | 343,979 | -0.04(-0.08%) |
Dec 30, 2021 | 55.27 | 55.33 | 55.06 | 55.07 | 253,373 | -0.17(-0.30%) |
Dec 29, 2021 | 55.16 | 55.30 | 55.11 | 55.23 | 108,421 | +0.00(+0.00%) |
Dec 28, 2021 | 55.24 | 55.38 | 55.22 | 55.23 | 253,444 | +0.07(+0.13%) |
Dec 27, 2021 | 54.79 | 55.16 | 54.79 | 55.16 | 276,397 | +0.42(+0.76%) |
Dec 23, 2021 | 54.42 | 54.86 | 54.42 | 54.75 | 69,369 | +0.32(+0.59%) |
Dec 22, 2021 | 53.85 | 54.44 | 53.83 | 54.42 | 77,979 | +0.53(+0.98%) |
Dec 21, 2021 | 53.61 | 53.92 | 53.54 | 53.90 | 70,197 | +0.59(+1.10%) |
Dec 20, 2021 | 53.13 | 53.34 | 53.00 | 53.31 | 171,955 | -0.15(-0.27%) |
Dec 17, 2021 | 53.76 | 53.87 | 53.44 | 53.45 | 159,193 | -0.71(-1.31%) |
Dec 16, 2021 | 54.40 | 54.40 | 54.05 | 54.16 | 42,342 | +0.06(+0.12%) |
Dec 15, 2021 | 53.53 | 54.10 | 53.37 | 54.10 | 98,302 | +0.72(+1.34%) |
Dec 14, 2021 | 53.44 | 53.57 | 53.21 | 53.38 | 28,766 | -0.28(-0.52%) |
Dec 13, 2021 | 53.96 | 53.97 | 53.62 | 53.66 | 33,344 | -0.54(-0.99%) |
Dec 10, 2021 | 54.13 | 54.22 | 54.04 | 54.20 | 42,562 | +0.12(+0.22%) |
Dec 09, 2021 | 54.16 | 54.16 | 54.03 | 54.08 | 43,033 | -0.41(-0.75%) |
Dec 08, 2021 | 54.42 | 54.55 | 54.32 | 54.49 | 213,708 | +0.12(+0.22%) |
Dec 07, 2021 | 53.99 | 54.41 | 53.98 | 54.37 | 163,936 | +1.07(+2.01%) |
Dec 06, 2021 | 53.15 | 53.35 | 53.08 | 53.30 | 73,772 | +0.52(+0.98%) |
Dec 03, 2021 | 53.12 | 53.15 | 52.51 | 52.78 | 42,028 | -0.18(-0.34%) |
Dec 02, 2021 | 52.57 | 53.13 | 52.57 | 52.96 | 378,089 | +0.67(+1.29%) |
Dec 01, 2021 | 53.27 | 53.45 | 52.28 | 52.29 | 105,620 | -0.24(-0.45%) |
Nov 30, 2021 | 52.85 | 52.97 | 52.83 | 52.53 | 1,535,109 | -0.47(-0.89%) |
Nov 29, 2021 | 53.12 | 53.13 | 52.76 | 53.00 | 45,445 | +0.25(+0.48%) |
Nov 26, 2021 | 53.12 | 53.19 | 52.54 | 52.75 | 177,970 | -1.45(-2.68%) |
Nov 24, 2021 | 53.81 | 54.20 | 53.79 | 54.20 | 27,254 | -0.36(-0.67%) |
Nov 23, 2021 | 54.49 | 54.66 | 54.32 | 54.56 | 207,458 | -0.05(-0.08%) |
Nov 22, 2021 | 54.90 | 55.02 | 54.60 | 54.61 | 533,376 | -0.35(-0.63%) |
Nov 19, 2021 | 55.13 | 55.13 | 54.93 | 54.95 | 102,211 | -0.45(-0.81%) |
Nov 18, 2021 | 55.34 | 55.43 | 55.40 | 55.40 | 65,296 | +0.04(+0.07%) |
Nov 17, 2021 | 55.30 | 55.36 | 55.29 | 55.36 | 24,751 | -0.06(-0.11%) |
Nov 16, 2021 | 55.53 | 55.57 | 55.43 | 55.43 | 246,693 | -0.12(-0.21%) |
Nov 15, 2021 | 55.80 | 55.80 | 55.54 | 55.54 | 54,854 | -0.11(-0.20%) |
Nov 12, 2021 | 55.56 | 55.68 | 55.50 | 55.65 | 11,369 | +0.29(+0.53%) |
Nov 11, 2021 | 55.40 | 55.46 | 55.33 | 55.36 | 29,807 | +0.23(+0.41%) |
Nov 10, 2021 | 55.59 | 55.13 | 55.13 | 71,159 | -0.67(-1.20%) | |
Nov 09, 2021 | 56.00 | 56.01 | 55.72 | 55.81 | 37,660 | -0.16(-0.29%) |
Nov 08, 2021 | 56.02 | 56.08 | 55.93 | 55.97 | 53,997 | +0.01(+0.02%) |
Nov 05, 2021 | 55.89 | 55.97 | 55.77 | 55.96 | 89,801 | +0.14(+0.24%) |
Nov 04, 2021 | 55.74 | 55.83 | 55.67 | 55.83 | 70,417 | -0.08(-0.15%) |
Nov 03, 2021 | 55.48 | 55.91 | 55.40 | 55.91 | 42,929 | +0.47(+0.85%) |
Nov 02, 2021 | 55.43 | 55.49 | 55.40 | 55.43 | 316,436 | -0.13(-0.23%) |
Nov 01, 2021 | 55.37 | 55.59 | 55.31 | 55.56 | 1,539,163 | +0.48(+0.87%) |
Oct 29, 2021 | 54.92 | 55.11 | 54.90 | 55.08 | 363,791 | -0.31(-0.56%) |
Oct 28, 2021 | 55.11 | 55.43 | 55.11 | 55.39 | 23,549 | +0.52(+0.94%) |
Oct 27, 2021 | 55.10 | 55.15 | 54.87 | 54.87 | 20,600 | -0.23(-0.42%) |
Oct 26, 2021 | 55.31 | 55.08 | 55.11 | 56,179 | +0.15(+0.26%) | |
Oct 25, 2021 | 54.91 | 55.03 | 54.77 | 54.96 | 41,600 | -0.09(-0.16%) |
Oct 22, 2021 | 54.96 | 55.14 | 54.89 | 55.05 | 35,282 | +0.32(+0.58%) |
Oct 21, 2021 | 54.67 | 54.83 | 54.65 | 54.74 | 102,574 | -0.30(-0.54%) |
Oct 20, 2021 | 54.91 | 55.06 | 54.87 | 55.03 | 33,324 | +0.18(+0.33%) |
Oct 19, 2021 | 54.77 | 54.90 | 54.73 | 54.85 | 323,733 | +0.35(+0.63%) |
Oct 18, 2021 | 54.35 | 54.58 | 54.33 | 54.51 | 425,839 | -0.28(-0.51%) |
Oct 15, 2021 | 54.63 | 54.80 | 54.63 | 54.79 | 30,838 | +0.41(+0.75%) |
Oct 14, 2021 | 54.34 | 54.38 | 54.23 | 54.38 | 31,730 | +0.57(+1.06%) |
Oct 13, 2021 | 53.59 | 53.81 | 53.50 | 53.81 | 32,564 | +0.50(+0.94%) |
Oct 12, 2021 | 53.35 | 53.40 | 53.31 | 53.31 | 59,101 | +0.03(+0.05%) |
Oct 11, 2021 | 53.56 | 53.66 | 53.28 | 53.28 | 18,191 | -0.15(-0.29%) |
Oct 08, 2021 | 53.56 | 53.56 | 53.36 | 53.44 | 20,815 | -0.02(-0.03%) |
Oct 07, 2021 | 53.33 | 53.62 | 53.33 | 53.45 | 36,514 | +0.37(+0.70%) |
Oct 06, 2021 | 52.56 | 53.08 | 52.43 | 53.08 | 94,395 | -0.34(-0.63%) |
Oct 05, 2021 | 53.18 | 53.55 | 53.14 | 53.42 | 24,680 | +0.33(+0.62%) |
Oct 04, 2021 | 53.15 | 53.15 | 52.86 | 53.09 | 56,533 | -0.50(-0.93%) |