Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.84 | 52.83 | 51.67 | 52.52 | 2,301,785 | +0.67(+1.29%) |
Dec 30, 2021 | 52.12 | 52.53 | 51.81 | 51.85 | 1,472,889 | -0.18(-0.35%) |
Dec 29, 2021 | 51.75 | 52.16 | 51.46 | 52.04 | 3,287,343 | +0.25(+0.49%) |
Dec 28, 2021 | 51.76 | 52.07 | 51.55 | 51.79 | 2,566,816 | -0.05(-0.09%) |
Dec 27, 2021 | 51.59 | 51.89 | 51.25 | 51.83 | 1,754,231 | +0.69(+1.34%) |
Dec 23, 2021 | 50.88 | 51.50 | 50.85 | 51.15 | 2,001,667 | +0.29(+0.57%) |
Dec 22, 2021 | 50.23 | 50.98 | 50.01 | 50.86 | 2,357,515 | +0.52(+1.04%) |
Dec 21, 2021 | 49.73 | 50.36 | 49.40 | 50.33 | 2,239,156 | +1.18(+2.40%) |
Dec 20, 2021 | 50.11 | 50.25 | 48.62 | 49.16 | 3,616,623 | -1.30(-2.58%) |
Dec 17, 2021 | 51.70 | 51.84 | 50.19 | 50.46 | 7,803,464 | -1.55(-2.99%) |
Dec 16, 2021 | 52.16 | 52.79 | 51.50 | 52.01 | 3,938,243 | +0.31(+0.60%) |
Dec 15, 2021 | 51.79 | 51.82 | 50.29 | 51.70 | 6,203,538 | +0.00(+0.00%) |
Dec 14, 2021 | 52.29 | 52.89 | 51.08 | 51.70 | 3,794,220 | -1.33(-2.51%) |
Dec 13, 2021 | 53.90 | 54.11 | 53.00 | 53.04 | 4,441,043 | -0.56(-1.04%) |
Dec 10, 2021 | 53.16 | 53.92 | 52.67 | 53.60 | 2,626,501 | -0.46(-0.86%) |
Dec 09, 2021 | 54.77 | 55.06 | 53.99 | 54.06 | 2,246,768 | -0.43(-0.80%) |
Dec 08, 2021 | 54.65 | 54.72 | 54.04 | 54.49 | 2,654,712 | -0.19(-0.35%) |
Dec 07, 2021 | 54.21 | 55.70 | 53.85 | 54.69 | 3,832,269 | +0.76(+1.41%) |
Dec 06, 2021 | 54.43 | 54.56 | 53.73 | 53.93 | 3,308,578 | -0.26(-0.48%) |
Dec 03, 2021 | 53.93 | 54.24 | 53.08 | 54.19 | 3,139,437 | +0.58(+1.08%) |
Dec 02, 2021 | 52.09 | 53.78 | 52.09 | 53.61 | 2,971,467 | +1.85(+3.58%) |
Dec 01, 2021 | 52.90 | 53.97 | 51.70 | 51.75 | 4,512,569 | -0.50(-0.96%) |
Nov 30, 2021 | 53.94 | 54.11 | 51.81 | 52.25 | 10,460,599 | -1.80(-3.32%) |
Nov 29, 2021 | 54.22 | 54.26 | 53.12 | 54.05 | 3,366,405 | +0.58(+1.08%) |
Nov 26, 2021 | 52.93 | 53.74 | 52.74 | 53.47 | 3,032,135 | -0.30(-0.56%) |
Nov 24, 2021 | 52.70 | 53.91 | 52.48 | 53.77 | 3,747,985 | +0.79(+1.49%) |
Nov 23, 2021 | 54.36 | 54.66 | 52.64 | 52.98 | 5,291,262 | -1.49(-2.73%) |
Nov 22, 2021 | 55.39 | 55.61 | 54.46 | 54.47 | 4,886,435 | -0.71(-1.29%) |
Nov 19, 2021 | 55.01 | 55.97 | 54.97 | 55.18 | 5,188,479 | +0.13(+0.23%) |
Nov 18, 2021 | 54.60 | 55.09 | 54.87 | 55.05 | 3,756,409 | +0.87(+1.60%) |
Nov 17, 2021 | 54.55 | 54.59 | 53.99 | 54.19 | 2,592,692 | -0.14(-0.25%) |
Nov 16, 2021 | 53.61 | 54.68 | 53.59 | 54.32 | 3,123,080 | +0.54(+1.01%) |
Nov 15, 2021 | 54.13 | 54.39 | 53.59 | 53.78 | 3,062,392 | -0.41(-0.75%) |
Nov 12, 2021 | 53.01 | 54.22 | 52.80 | 54.19 | 2,944,040 | +1.56(+2.97%) |
Nov 11, 2021 | 52.90 | 52.99 | 52.05 | 52.62 | 2,397,982 | -0.13(-0.24%) |
Nov 10, 2021 | 53.05 | 52.75 | 3,005,389 | -0.17(-0.33%) | ||
Nov 09, 2021 | 51.72 | 52.97 | 51.66 | 52.92 | 3,629,087 | +1.42(+2.76%) |
Nov 08, 2021 | 51.15 | 51.58 | 50.57 | 51.50 | 2,220,906 | +0.53(+1.04%) |
Nov 05, 2021 | 51.38 | 51.60 | 50.61 | 50.97 | 2,554,616 | -0.17(-0.34%) |
Nov 04, 2021 | 50.13 | 51.19 | 50.13 | 51.14 | 2,575,131 | +0.97(+1.92%) |
Nov 03, 2021 | 50.16 | 50.69 | 49.42 | 50.18 | 3,216,619 | -0.42(-0.82%) |
Nov 02, 2021 | 50.68 | 51.20 | 50.08 | 50.59 | 4,382,126 | +0.22(+0.44%) |
Nov 01, 2021 | 50.55 | 50.85 | 50.07 | 50.37 | 3,051,086 | -0.06(-0.12%) |
Oct 29, 2021 | 51.71 | 52.22 | 50.25 | 50.43 | 4,097,036 | -2.11(-4.02%) |
Oct 28, 2021 | 51.38 | 52.63 | 50.82 | 52.54 | 3,564,167 | +1.33(+2.60%) |
Oct 27, 2021 | 51.69 | 52.31 | 51.14 | 51.21 | 2,775,206 | -0.55(-1.06%) |
Oct 26, 2021 | 52.70 | 51.71 | 51.76 | 2,403,960 | -0.84(-1.59%) | |
Oct 25, 2021 | 52.14 | 53.31 | 51.40 | 52.60 | 3,438,957 | -0.06(-0.11%) |
Oct 22, 2021 | 52.76 | 53.08 | 52.40 | 52.66 | 3,644,203 | +0.33(+0.63%) |
Oct 21, 2021 | 51.82 | 52.35 | 51.57 | 52.33 | 2,489,223 | +0.29(+0.56%) |
Oct 20, 2021 | 52.23 | 52.58 | 51.75 | 52.04 | 4,031,899 | +0.05(+0.09%) |
Oct 19, 2021 | 52.41 | 52.49 | 51.43 | 51.99 | 3,487,237 | -0.01(-0.02%) |
Oct 18, 2021 | 51.04 | 52.04 | 50.97 | 52.00 | 2,585,614 | +0.53(+1.03%) |
Oct 15, 2021 | 51.61 | 51.94 | 51.12 | 51.47 | 3,739,387 | +0.40(+0.79%) |
Oct 14, 2021 | 49.49 | 51.11 | 49.41 | 51.07 | 5,779,313 | +2.20(+4.49%) |
Oct 13, 2021 | 48.81 | 49.10 | 48.10 | 48.87 | 4,645,344 | +0.41(+0.85%) |
Oct 12, 2021 | 49.40 | 49.55 | 48.24 | 48.46 | 6,246,583 | -0.92(-1.85%) |
Oct 11, 2021 | 49.48 | 50.05 | 49.23 | 49.37 | 2,664,389 | -0.24(-0.49%) |
Oct 08, 2021 | 51.00 | 51.26 | 49.57 | 49.61 | 3,226,837 | -1.78(-3.47%) |
Oct 07, 2021 | 51.29 | 52.00 | 51.29 | 51.40 | 2,310,006 | +0.71(+1.41%) |
Oct 06, 2021 | 50.22 | 50.78 | 49.72 | 50.68 | 2,872,762 | -0.20(-0.40%) |
Oct 05, 2021 | 50.69 | 51.47 | 50.41 | 50.88 | 3,658,816 | +0.47(+0.94%) |
Oct 04, 2021 | 50.15 | 50.60 | 49.67 | 50.41 | 3,776,643 | -0.13(-0.25%) |