Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.35 | 53.64 | 53.02 | 53.27 | 61,704 | -0.07(-0.13%) |
Dec 30, 2021 | 53.94 | 54.30 | 53.34 | 53.34 | 79,478 | -0.44(-0.82%) |
Dec 29, 2021 | 53.24 | 53.90 | 52.96 | 53.78 | 50,749 | +0.43(+0.81%) |
Dec 28, 2021 | 52.69 | 53.37 | 52.68 | 53.35 | 43,060 | +0.39(+0.73%) |
Dec 27, 2021 | 52.23 | 53.06 | 51.82 | 52.96 | 50,151 | +0.65(+1.23%) |
Dec 23, 2021 | 52.31 | 52.73 | 52.14 | 52.31 | 55,787 | +0.27(+0.52%) |
Dec 22, 2021 | 51.55 | 52.06 | 51.13 | 52.05 | 47,093 | +0.59(+1.14%) |
Dec 21, 2021 | 50.97 | 51.60 | 50.96 | 51.46 | 56,507 | +0.89(+1.75%) |
Dec 20, 2021 | 50.08 | 50.73 | 49.19 | 50.57 | 117,217 | -0.04(-0.08%) |
Dec 17, 2021 | 51.26 | 52.19 | 49.92 | 50.61 | 723,548 | -1.01(-1.96%) |
Dec 16, 2021 | 52.12 | 53.01 | 51.52 | 51.62 | 96,783 | -0.13(-0.26%) |
Dec 15, 2021 | 50.76 | 51.95 | 50.32 | 51.76 | 114,162 | +1.21(+2.40%) |
Dec 14, 2021 | 50.10 | 50.96 | 50.10 | 50.54 | 133,517 | +0.32(+0.63%) |
Dec 13, 2021 | 50.66 | 51.35 | 50.14 | 50.22 | 99,519 | -0.82(-1.60%) |
Dec 10, 2021 | 51.38 | 51.40 | 51.00 | 51.04 | 55,815 | -0.13(-0.26%) |
Dec 09, 2021 | 51.48 | 51.99 | 51.09 | 51.18 | 56,375 | -0.80(-1.54%) |
Dec 08, 2021 | 51.53 | 52.10 | 51.53 | 51.98 | 41,777 | +0.44(+0.86%) |
Dec 07, 2021 | 51.85 | 52.34 | 51.21 | 51.53 | 85,785 | +0.01(+0.02%) |
Dec 06, 2021 | 51.59 | 52.17 | 50.88 | 51.52 | 144,828 | +0.58(+1.13%) |
Dec 03, 2021 | 51.80 | 51.80 | 50.56 | 50.95 | 106,180 | -0.64(-1.23%) |
Dec 02, 2021 | 49.91 | 52.01 | 49.83 | 51.58 | 62,965 | +1.77(+3.56%) |
Dec 01, 2021 | 51.18 | 51.46 | 49.74 | 49.81 | 189,712 | -0.18(-0.37%) |
Nov 30, 2021 | 50.31 | 50.36 | 49.84 | 49.99 | 193,391 | -0.77(-1.52%) |
Nov 29, 2021 | 51.62 | 51.70 | 50.59 | 50.76 | 77,249 | -0.35(-0.68%) |
Nov 26, 2021 | 52.52 | 52.90 | 50.34 | 51.11 | 63,506 | -2.74(-5.08%) |
Nov 24, 2021 | 53.84 | 54.04 | 53.41 | 53.85 | 48,196 | -0.47(-0.87%) |
Nov 23, 2021 | 53.89 | 54.53 | 53.89 | 54.32 | 65,629 | +0.35(+0.64%) |
Nov 22, 2021 | 54.05 | 55.22 | 53.79 | 53.97 | 70,123 | +0.22(+0.41%) |
Nov 19, 2021 | 53.67 | 54.41 | 53.24 | 53.75 | 95,518 | -0.43(-0.80%) |
Nov 18, 2021 | 54.53 | 54.32 | 54.03 | 54.18 | 79,673 | -0.34(-0.62%) |
Nov 17, 2021 | 54.83 | 55.08 | 54.04 | 54.52 | 91,637 | -0.59(-1.07%) |
Nov 16, 2021 | 54.05 | 55.23 | 53.90 | 55.11 | 95,705 | +0.94(+1.74%) |
Nov 15, 2021 | 54.22 | 54.22 | 53.57 | 54.16 | 87,282 | +0.40(+0.75%) |
Nov 12, 2021 | 54.46 | 55.55 | 53.76 | 53.76 | 140,949 | -0.43(-0.80%) |
Nov 11, 2021 | 54.45 | 55.01 | 53.95 | 54.19 | 111,197 | -0.37(-0.67%) |
Nov 10, 2021 | 54.67 | 54.56 | 44,264 | -0.13(-0.25%) | ||
Nov 09, 2021 | 54.55 | 54.82 | 53.90 | 54.69 | 88,671 | -0.03(-0.05%) |
Nov 08, 2021 | 55.40 | 55.94 | 54.49 | 54.72 | 63,233 | -0.29(-0.53%) |
Nov 05, 2021 | 53.63 | 55.16 | 53.63 | 55.01 | 100,361 | +2.07(+3.91%) |
Nov 04, 2021 | 53.16 | 53.24 | 52.47 | 52.94 | 123,851 | +0.11(+0.20%) |
Nov 03, 2021 | 51.96 | 53.08 | 51.87 | 52.84 | 61,397 | +0.80(+1.54%) |
Nov 02, 2021 | 52.37 | 52.73 | 51.43 | 52.04 | 98,332 | -0.26(-0.50%) |
Nov 01, 2021 | 51.50 | 52.56 | 51.31 | 52.30 | 79,271 | +1.11(+2.16%) |
Oct 29, 2021 | 50.74 | 51.27 | 50.69 | 51.19 | 83,644 | +0.10(+0.19%) |
Oct 28, 2021 | 50.18 | 51.14 | 50.18 | 51.09 | 73,853 | +1.17(+2.34%) |
Oct 27, 2021 | 49.86 | 50.44 | 49.56 | 49.93 | 82,081 | -0.10(-0.19%) |
Oct 26, 2021 | 50.65 | 50.01 | 50.02 | 59,897 | -0.70(-1.39%) | |
Oct 25, 2021 | 50.61 | 50.85 | 50.29 | 50.73 | 62,524 | +0.22(+0.44%) |
Oct 22, 2021 | 50.73 | 50.98 | 50.46 | 50.50 | 59,260 | -0.26(-0.51%) |
Oct 21, 2021 | 51.04 | 51.43 | 50.55 | 50.76 | 85,676 | -0.67(-1.31%) |
Oct 20, 2021 | 50.62 | 51.49 | 50.37 | 51.44 | 85,515 | +0.83(+1.64%) |
Oct 19, 2021 | 50.63 | 50.66 | 49.79 | 50.61 | 119,465 | +0.40(+0.79%) |
Oct 18, 2021 | 50.91 | 50.91 | 49.89 | 50.21 | 123,892 | -0.96(-1.88%) |
Oct 15, 2021 | 53.92 | 53.92 | 51.16 | 51.18 | 187,556 | -2.06(-3.86%) |
Oct 14, 2021 | 54.16 | 54.16 | 53.10 | 53.23 | 94,012 | -0.53(-0.98%) |
Oct 13, 2021 | 53.99 | 54.29 | 52.70 | 53.76 | 108,342 | -0.05(-0.09%) |
Oct 12, 2021 | 54.23 | 56.27 | 53.44 | 53.81 | 187,437 | +1.31(+2.49%) |
Oct 11, 2021 | 53.03 | 53.69 | 52.50 | 52.50 | 120,804 | -0.26(-0.49%) |
Oct 08, 2021 | 53.31 | 53.67 | 52.58 | 52.76 | 66,525 | -0.42(-0.79%) |
Oct 07, 2021 | 52.28 | 53.42 | 52.28 | 53.19 | 188,251 | +1.27(+2.44%) |
Oct 06, 2021 | 51.98 | 52.05 | 51.19 | 51.92 | 91,971 | -0.56(-1.06%) |
Oct 05, 2021 | 52.27 | 52.89 | 51.80 | 52.47 | 90,632 | +0.23(+0.44%) |
Oct 04, 2021 | 51.49 | 52.38 | 51.42 | 52.24 | 114,467 | +0.47(+0.91%) |