Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.83 | 54.34 | 53.78 | 53.99 | 2,185,918 | +0.11(+0.21%) |
Dec 30, 2021 | 54.02 | 54.44 | 53.84 | 53.87 | 2,258,454 | -0.04(-0.07%) |
Dec 29, 2021 | 53.78 | 54.25 | 53.70 | 53.91 | 2,351,262 | +0.10(+0.19%) |
Dec 28, 2021 | 53.92 | 54.69 | 53.74 | 53.80 | 2,579,964 | -0.22(-0.40%) |
Dec 27, 2021 | 53.80 | 54.16 | 53.42 | 54.02 | 2,189,999 | +0.31(+0.58%) |
Dec 23, 2021 | 52.80 | 53.88 | 52.79 | 53.71 | 4,192,650 | +1.23(+2.35%) |
Dec 22, 2021 | 52.22 | 52.81 | 52.12 | 52.48 | 4,943,924 | +0.12(+0.24%) |
Dec 21, 2021 | 50.90 | 52.78 | 50.88 | 52.35 | 6,773,414 | +2.12(+4.21%) |
Dec 20, 2021 | 50.52 | 50.52 | 49.23 | 50.23 | 4,696,165 | -1.14(-2.22%) |
Dec 17, 2021 | 52.30 | 52.34 | 50.84 | 51.37 | 11,859,833 | -1.11(-2.12%) |
Dec 16, 2021 | 52.15 | 53.00 | 51.86 | 52.49 | 6,677,874 | +0.87(+1.69%) |
Dec 15, 2021 | 51.82 | 51.82 | 50.76 | 51.61 | 4,763,470 | +0.02(+0.04%) |
Dec 14, 2021 | 50.73 | 51.99 | 50.64 | 51.59 | 5,366,392 | +0.77(+1.52%) |
Dec 13, 2021 | 51.23 | 51.26 | 50.26 | 50.82 | 4,560,556 | -0.52(-1.01%) |
Dec 10, 2021 | 52.00 | 52.10 | 51.09 | 51.34 | 4,262,732 | -0.40(-0.77%) |
Dec 09, 2021 | 51.58 | 52.25 | 51.41 | 51.73 | 3,937,365 | -0.15(-0.29%) |
Dec 08, 2021 | 52.26 | 52.53 | 51.72 | 51.89 | 4,257,542 | -0.21(-0.40%) |
Dec 07, 2021 | 52.06 | 52.81 | 51.82 | 52.09 | 5,141,293 | +0.40(+0.77%) |
Dec 06, 2021 | 51.16 | 52.38 | 51.05 | 51.70 | 6,410,878 | +1.37(+2.72%) |
Dec 03, 2021 | 50.88 | 51.14 | 50.08 | 50.33 | 5,365,928 | -0.60(-1.19%) |
Dec 02, 2021 | 49.27 | 51.21 | 49.27 | 50.93 | 6,961,609 | +2.11(+4.33%) |
Dec 01, 2021 | 50.69 | 51.17 | 48.79 | 48.82 | 6,193,178 | -0.83(-1.67%) |
Nov 30, 2021 | 51.27 | 51.27 | 49.42 | 49.65 | 11,459,475 | -2.22(-4.28%) |
Nov 29, 2021 | 53.57 | 53.67 | 51.85 | 51.87 | 5,085,673 | -1.04(-1.96%) |
Nov 26, 2021 | 52.21 | 53.36 | 50.83 | 52.90 | 4,247,984 | -1.74(-3.18%) |
Nov 24, 2021 | 55.37 | 55.83 | 54.49 | 54.64 | 5,374,356 | -0.95(-1.71%) |
Nov 23, 2021 | 54.32 | 56.01 | 54.30 | 55.59 | 7,474,600 | +1.85(+3.44%) |
Nov 22, 2021 | 52.39 | 54.54 | 52.20 | 53.74 | 6,385,391 | +1.88(+3.62%) |
Nov 19, 2021 | 52.10 | 52.58 | 51.64 | 51.87 | 5,153,792 | -1.10(-2.08%) |
Nov 18, 2021 | 53.78 | 53.30 | 52.93 | 52.97 | 4,839,583 | -0.78(-1.46%) |
Nov 17, 2021 | 53.78 | 54.10 | 53.41 | 53.75 | 4,834,904 | -0.23(-0.42%) |
Nov 16, 2021 | 55.17 | 55.39 | 53.95 | 53.98 | 3,937,793 | -0.85(-1.55%) |
Nov 15, 2021 | 55.11 | 55.30 | 54.62 | 54.83 | 4,047,049 | -0.11(-0.21%) |
Nov 12, 2021 | 55.45 | 55.75 | 54.84 | 54.94 | 3,748,654 | -0.61(-1.10%) |
Nov 11, 2021 | 55.51 | 55.96 | 55.47 | 55.56 | 3,468,205 | +0.00(+0.00%) |
Nov 10, 2021 | 55.35 | 55.56 | 3,862,114 | +0.09(+0.17%) | ||
Nov 09, 2021 | 55.50 | 56.19 | 55.00 | 55.46 | 3,282,616 | -0.38(-0.68%) |
Nov 08, 2021 | 55.75 | 56.51 | 55.31 | 55.84 | 5,422,599 | +0.19(+0.34%) |
Nov 05, 2021 | 58.52 | 59.03 | 55.42 | 55.65 | 7,191,176 | -1.35(-2.37%) |
Nov 04, 2021 | 57.29 | 57.42 | 56.30 | 57.00 | 4,964,467 | -0.65(-1.13%) |
Nov 03, 2021 | 56.35 | 58.33 | 56.32 | 57.65 | 4,807,543 | +1.04(+1.83%) |
Nov 02, 2021 | 56.63 | 56.98 | 56.44 | 56.61 | 3,515,363 | -0.20(-0.35%) |
Nov 01, 2021 | 56.36 | 56.98 | 56.43 | 56.81 | 2,894,580 | +1.04(+1.86%) |
Oct 29, 2021 | 56.63 | 57.50 | 55.75 | 55.77 | 4,946,258 | -0.76(-1.35%) |
Oct 28, 2021 | 55.52 | 56.59 | 55.52 | 56.54 | 2,829,926 | +1.27(+2.31%) |
Oct 27, 2021 | 55.72 | 56.65 | 55.15 | 55.26 | 4,221,694 | -0.64(-1.15%) |
Oct 26, 2021 | 56.37 | 55.91 | 2,647,027 | -0.39(-0.69%) | ||
Oct 25, 2021 | 56.63 | 56.96 | 55.87 | 56.29 | 3,344,901 | -0.35(-0.62%) |
Oct 22, 2021 | 56.29 | 56.78 | 55.99 | 56.64 | 3,956,221 | +0.71(+1.27%) |
Oct 21, 2021 | 56.03 | 56.59 | 55.60 | 55.93 | 2,960,765 | -0.33(-0.59%) |
Oct 20, 2021 | 55.09 | 56.40 | 54.87 | 56.26 | 3,395,582 | +0.92(+1.65%) |
Oct 19, 2021 | 55.25 | 55.86 | 55.06 | 55.35 | 3,408,470 | +0.71(+1.30%) |
Oct 18, 2021 | 54.96 | 55.22 | 54.38 | 54.64 | 3,495,167 | -0.37(-0.67%) |
Oct 15, 2021 | 55.04 | 55.52 | 54.82 | 55.01 | 4,165,633 | +0.48(+0.88%) |
Oct 14, 2021 | 53.84 | 54.54 | 53.30 | 54.53 | 5,145,804 | +1.47(+2.78%) |
Oct 13, 2021 | 54.01 | 54.01 | 52.37 | 53.06 | 4,370,311 | -1.12(-2.07%) |
Oct 12, 2021 | 54.56 | 55.15 | 54.05 | 54.18 | 2,837,855 | -0.46(-0.85%) |
Oct 11, 2021 | 54.51 | 55.56 | 54.35 | 54.64 | 3,289,253 | +0.26(+0.49%) |
Oct 08, 2021 | 53.91 | 54.74 | 53.91 | 54.38 | 2,348,997 | +0.39(+0.72%) |
Oct 07, 2021 | 54.40 | 54.84 | 53.95 | 53.99 | 3,972,835 | -0.11(-0.21%) |
Oct 06, 2021 | 53.74 | 54.23 | 52.92 | 54.10 | 3,691,459 | -0.12(-0.23%) |
Oct 05, 2021 | 53.12 | 54.50 | 52.52 | 54.23 | 5,133,688 | +1.54(+2.92%) |
Oct 04, 2021 | 52.27 | 53.52 | 52.23 | 52.69 | 5,887,629 | +0.32(+0.61%) |