Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.78 | 51.78 | 51.63 | 51.69 | 63,623 | +0.01(+0.02%) |
Dec 30, 2021 | 51.66 | 51.72 | 51.55 | 51.68 | 31,038 | +0.03(+0.06%) |
Dec 29, 2021 | 51.75 | 51.75 | 51.55 | 51.65 | 39,547 | +0.01(+0.02%) |
Dec 28, 2021 | 51.57 | 51.71 | 51.55 | 51.64 | 41,986 | +0.07(+0.14%) |
Dec 27, 2021 | 51.50 | 51.67 | 51.37 | 51.57 | 35,142 | -0.02(-0.04%) |
Dec 23, 2021 | 51.70 | 51.70 | 51.55 | 51.59 | 56,291 | -0.08(-0.15%) |
Dec 22, 2021 | 51.64 | 51.67 | 51.49 | 51.67 | 21,615 | +0.04(+0.08%) |
Dec 21, 2021 | 51.81 | 51.90 | 51.55 | 51.63 | 74,847 | -0.02(-0.04%) |
Dec 20, 2021 | 51.36 | 51.70 | 51.30 | 51.65 | 62,535 | +0.08(+0.16%) |
Dec 17, 2021 | 51.47 | 51.71 | 51.30 | 51.57 | 132,903 | +0.12(+0.23%) |
Dec 16, 2021 | 51.53 | 51.66 | 51.30 | 51.45 | 90,500 | +0.04(+0.08%) |
Dec 15, 2021 | 51.40 | 51.66 | 51.33 | 51.41 | 71,260 | +0.00(+0.00%) |
Dec 14, 2021 | 51.47 | 51.47 | 51.30 | 51.41 | 34,492 | +0.01(+0.02%) |
Dec 13, 2021 | 51.35 | 51.61 | 51.31 | 51.40 | 172,014 | +0.00(+0.00%) |
Dec 10, 2021 | 51.42 | 51.50 | 48.45 | 51.40 | 48,309 | +0.06(+0.12%) |
Dec 09, 2021 | 51.41 | 51.59 | 51.30 | 51.34 | 60,204 | -0.09(-0.17%) |
Dec 08, 2021 | 51.48 | 51.57 | 51.38 | 51.43 | 83,950 | -0.14(-0.27%) |
Dec 07, 2021 | 51.50 | 51.61 | 51.45 | 51.57 | 38,777 | +0.16(+0.31%) |
Dec 06, 2021 | 51.54 | 51.66 | 51.33 | 51.41 | 111,035 | -0.09(-0.17%) |
Dec 03, 2021 | 51.41 | 51.50 | 51.32 | 51.50 | 61,149 | +0.10(+0.19%) |
Dec 02, 2021 | 51.40 | 51.60 | 51.32 | 51.40 | 90,125 | +0.09(+0.18%) |
Dec 01, 2021 | 51.42 | 51.65 | 51.31 | 51.31 | 101,044 | -0.05(-0.10%) |
Nov 30, 2021 | 51.39 | 51.76 | 51.36 | 51.36 | 121,231 | -0.06(-0.12%) |
Nov 29, 2021 | 51.42 | 51.77 | 51.25 | 51.42 | 68,482 | +0.12(+0.23%) |
Nov 26, 2021 | 51.27 | 51.38 | 51.26 | 51.30 | 85,717 | -0.16(-0.31%) |
Nov 24, 2021 | 51.47 | 51.57 | 51.31 | 51.46 | 53,367 | -0.14(-0.27%) |
Nov 23, 2021 | 51.34 | 51.63 | 51.32 | 51.60 | 116,695 | +0.26(+0.51%) |
Nov 22, 2021 | 51.35 | 51.36 | 51.32 | 51.34 | 83,435 | +0.04(+0.08%) |
Nov 19, 2021 | 51.26 | 51.35 | 51.25 | 51.30 | 47,844 | -0.02(-0.04%) |
Nov 18, 2021 | 51.35 | 51.35 | 51.32 | 51.32 | 44,134 | +0.02(+0.04%) |
Nov 17, 2021 | 51.20 | 51.35 | 51.18 | 51.30 | 51,908 | +0.06(+0.12%) |
Nov 16, 2021 | 51.20 | 51.34 | 51.13 | 51.24 | 53,366 | +0.04(+0.08%) |
Nov 15, 2021 | 51.35 | 51.35 | 51.12 | 51.20 | 184,947 | -0.15(-0.29%) |
Nov 12, 2021 | 51.50 | 51.50 | 51.31 | 51.35 | 83,958 | -0.21(-0.41%) |
Nov 11, 2021 | 51.46 | 51.56 | 51.32 | 51.56 | 84,735 | +0.14(+0.27%) |
Nov 10, 2021 | 51.51 | 51.41 | 51.42 | 49,667 | -0.11(-0.21%) | |
Nov 09, 2021 | 51.31 | 51.53 | 51.29 | 51.53 | 53,367 | +0.13(+0.25%) |
Nov 08, 2021 | 51.38 | 51.47 | 51.31 | 51.40 | 38,099 | -0.01(-0.02%) |
Nov 05, 2021 | 51.48 | 51.51 | 51.36 | 51.41 | 85,084 | -0.10(-0.19%) |
Nov 04, 2021 | 51.40 | 51.52 | 51.28 | 51.51 | 29,260 | +0.02(+0.04%) |
Nov 03, 2021 | 51.22 | 51.50 | 51.18 | 51.49 | 63,759 | +0.23(+0.45%) |
Nov 02, 2021 | 51.22 | 51.32 | 51.15 | 51.26 | 115,588 | +0.07(+0.14%) |
Nov 01, 2021 | 51.25 | 51.35 | 51.16 | 51.19 | 122,880 | -0.02(-0.04%) |
Oct 29, 2021 | 51.28 | 51.32 | 51.21 | 51.21 | 75,194 | -0.07(-0.14%) |
Oct 28, 2021 | 51.24 | 51.28 | 51.21 | 51.28 | 57,823 | +0.03(+0.06%) |
Oct 27, 2021 | 51.20 | 51.25 | 51.11 | 51.25 | 26,762 | +0.07(+0.14%) |
Oct 26, 2021 | 51.15 | 51.18 | 50,289 | +0.04(+0.08%) | ||
Oct 25, 2021 | 51.01 | 51.15 | 51.01 | 51.14 | 44,358 | +0.04(+0.08%) |
Oct 22, 2021 | 51.14 | 51.14 | 51.06 | 51.10 | 25,200 | +0.00(+0.00%) |
Oct 21, 2021 | 51.06 | 51.14 | 51.05 | 51.10 | 48,853 | +0.05(+0.10%) |
Oct 20, 2021 | 51.04 | 51.25 | 51.04 | 51.05 | 65,001 | -0.01(-0.02%) |
Oct 19, 2021 | 51.14 | 51.22 | 51.06 | 51.06 | 26,375 | +0.02(+0.04%) |
Oct 18, 2021 | 51.01 | 51.10 | 51.01 | 51.04 | 32,180 | -0.01(-0.02%) |
Oct 15, 2021 | 51.15 | 51.17 | 51.02 | 51.05 | 68,127 | +0.00(+0.00%) |
Oct 14, 2021 | 51.10 | 51.10 | 51.05 | 51.05 | 67,278 | +0.01(+0.02%) |
Oct 13, 2021 | 51.11 | 51.13 | 50.94 | 51.04 | 88,911 | -0.01(-0.02%) |
Oct 12, 2021 | 51.10 | 51.15 | 51.00 | 51.05 | 120,731 | +0.00(+0.00%) |
Oct 11, 2021 | 51.11 | 51.14 | 51.01 | 51.05 | 101,733 | -0.07(-0.14%) |
Oct 08, 2021 | 51.05 | 51.15 | 50.86 | 51.12 | 44,806 | -0.02(-0.04%) |
Oct 07, 2021 | 51.18 | 51.25 | 51.02 | 51.14 | 101,117 | -0.11(-0.21%) |
Oct 06, 2021 | 51.00 | 51.37 | 50.90 | 51.25 | 79,694 | +0.23(+0.45%) |
Oct 05, 2021 | 51.05 | 51.05 | 50.94 | 51.02 | 74,847 | +0.02(+0.04%) |
Oct 04, 2021 | 50.85 | 51.05 | 50.85 | 51.00 | 219,979 | +0.10(+0.20%) |