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 | -0.09(-0.17%) |
Dec 13, 2021 | 51.45 | 51.71 | 51.41 | 51.50 | 171,680 | +0.00(+0.00%) |
Dec 10, 2021 | 51.52 | 51.60 | 48.54 | 51.50 | 48,216 | +0.06(+0.12%) |
Dec 09, 2021 | 51.51 | 51.69 | 51.40 | 51.44 | 60,088 | -0.09(-0.17%) |
Dec 08, 2021 | 51.58 | 51.67 | 51.48 | 51.53 | 83,787 | -0.14(-0.27%) |
Dec 07, 2021 | 51.60 | 51.71 | 51.55 | 51.67 | 38,702 | +0.16(+0.31%) |
Dec 06, 2021 | 51.64 | 51.77 | 51.43 | 51.51 | 110,820 | -0.09(-0.17%) |
Dec 03, 2021 | 51.51 | 51.60 | 51.42 | 51.60 | 61,031 | +0.10(+0.19%) |
Dec 02, 2021 | 51.50 | 51.70 | 51.42 | 51.50 | 89,950 | +0.09(+0.18%) |
Dec 01, 2021 | 51.52 | 51.75 | 51.41 | 51.41 | 100,848 | -0.05(-0.10%) |
Nov 30, 2021 | 51.49 | 51.86 | 51.46 | 51.46 | 120,996 | -0.06(-0.12%) |
Nov 29, 2021 | 51.52 | 51.87 | 51.35 | 51.52 | 68,350 | +0.12(+0.23%) |
Nov 26, 2021 | 51.37 | 51.48 | 51.36 | 51.40 | 85,551 | -0.16(-0.31%) |
Nov 24, 2021 | 51.57 | 51.67 | 51.41 | 51.56 | 53,264 | -0.14(-0.27%) |
Nov 23, 2021 | 51.44 | 51.73 | 51.42 | 51.70 | 116,469 | +0.26(+0.51%) |
Nov 22, 2021 | 51.45 | 51.45 | 51.42 | 51.44 | 83,273 | +0.04(+0.08%) |
Nov 19, 2021 | 51.36 | 51.45 | 51.35 | 51.40 | 47,752 | -0.02(-0.04%) |
Nov 18, 2021 | 51.45 | 51.45 | 51.42 | 51.42 | 44,049 | +0.02(+0.04%) |
Nov 17, 2021 | 51.30 | 51.45 | 51.28 | 51.40 | 51,808 | +0.06(+0.12%) |
Nov 16, 2021 | 51.30 | 51.44 | 51.23 | 51.34 | 53,263 | +0.04(+0.08%) |
Nov 15, 2021 | 51.45 | 51.45 | 51.22 | 51.30 | 184,588 | -0.15(-0.29%) |
Nov 12, 2021 | 51.60 | 51.60 | 51.41 | 51.45 | 83,795 | -0.21(-0.41%) |
Nov 11, 2021 | 51.56 | 51.66 | 51.42 | 51.66 | 84,571 | +0.14(+0.27%) |
Nov 10, 2021 | 51.61 | 51.51 | 51.52 | 49,571 | -0.11(-0.21%) | |
Nov 09, 2021 | 51.41 | 51.63 | 51.39 | 51.63 | 53,264 | +0.13(+0.25%) |
Nov 08, 2021 | 51.48 | 51.57 | 51.41 | 51.50 | 38,026 | -0.01(-0.02%) |
Nov 05, 2021 | 51.58 | 51.61 | 51.46 | 51.51 | 84,919 | -0.10(-0.19%) |
Nov 04, 2021 | 51.50 | 51.62 | 51.38 | 51.61 | 29,204 | +0.02(+0.04%) |
Nov 03, 2021 | 51.32 | 51.60 | 51.28 | 51.59 | 63,636 | +0.23(+0.45%) |
Nov 02, 2021 | 51.32 | 51.41 | 51.24 | 51.36 | 115,364 | +0.07(+0.14%) |
Nov 01, 2021 | 51.35 | 51.45 | 51.26 | 51.29 | 122,642 | -0.02(-0.04%) |
Oct 29, 2021 | 51.38 | 51.42 | 51.31 | 51.31 | 75,048 | -0.07(-0.14%) |
Oct 28, 2021 | 51.34 | 51.38 | 51.31 | 51.38 | 57,711 | +0.03(+0.06%) |
Oct 27, 2021 | 51.30 | 51.35 | 51.21 | 51.35 | 26,711 | +0.07(+0.14%) |
Oct 26, 2021 | 51.25 | 51.28 | 50,192 | +0.04(+0.08%) | ||
Oct 25, 2021 | 51.11 | 51.25 | 51.11 | 51.24 | 44,272 | +0.04(+0.08%) |
Oct 22, 2021 | 51.24 | 51.24 | 51.16 | 51.20 | 25,152 | +0.00(+0.00%) |
Oct 21, 2021 | 51.16 | 51.24 | 51.15 | 51.20 | 48,759 | +0.05(+0.10%) |
Oct 20, 2021 | 51.14 | 51.35 | 51.14 | 51.15 | 64,875 | -0.01(-0.02%) |
Oct 19, 2021 | 51.24 | 51.32 | 51.16 | 51.16 | 26,324 | +0.02(+0.04%) |
Oct 18, 2021 | 51.11 | 51.20 | 51.11 | 51.14 | 32,118 | -0.01(-0.02%) |
Oct 15, 2021 | 51.25 | 51.27 | 51.12 | 51.15 | 67,995 | +0.00(+0.00%) |
Oct 14, 2021 | 51.20 | 51.20 | 51.15 | 51.15 | 67,148 | +0.01(+0.02%) |
Oct 13, 2021 | 51.21 | 51.23 | 51.04 | 51.14 | 88,739 | -0.01(-0.02%) |
Oct 12, 2021 | 51.20 | 51.25 | 51.10 | 51.15 | 120,497 | +0.00(+0.00%) |
Oct 11, 2021 | 51.21 | 51.24 | 51.11 | 51.15 | 101,536 | -0.07(-0.14%) |
Oct 08, 2021 | 51.15 | 51.25 | 50.96 | 51.22 | 44,719 | -0.02(-0.04%) |
Oct 07, 2021 | 51.28 | 51.35 | 51.12 | 51.24 | 100,921 | -0.11(-0.21%) |
Oct 06, 2021 | 51.10 | 51.47 | 50.99 | 51.35 | 79,540 | +0.23(+0.45%) |
Oct 05, 2021 | 51.15 | 51.15 | 51.04 | 51.12 | 74,702 | +0.02(+0.04%) |
Oct 04, 2021 | 50.95 | 51.15 | 50.95 | 51.10 | 219,552 | +0.10(+0.20%) |