Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.81 | 57.84 | 56.74 | 57.43 | 10,079,852 | +0.49(+0.86%) |
Dec 30, 2021 | 56.28 | 57.58 | 56.09 | 56.94 | 12,197,381 | +0.88(+1.57%) |
Dec 29, 2021 | 55.94 | 56.52 | 55.58 | 56.06 | 8,145,937 | +0.12(+0.21%) |
Dec 28, 2021 | 56.23 | 56.93 | 55.84 | 55.94 | 8,756,673 | -0.31(-0.56%) |
Dec 27, 2021 | 55.73 | 56.57 | 55.37 | 56.26 | 9,268,825 | +0.51(+0.91%) |
Dec 23, 2021 | 54.92 | 55.93 | 54.69 | 55.75 | 14,008,633 | +0.81(+1.48%) |
Dec 22, 2021 | 53.67 | 55.19 | 53.63 | 54.93 | 17,030,438 | +1.26(+2.35%) |
Dec 21, 2021 | 53.39 | 53.78 | 52.74 | 53.67 | 15,874,657 | +0.73(+1.39%) |
Dec 20, 2021 | 52.92 | 53.43 | 52.05 | 52.94 | 19,451,188 | -1.10(-2.03%) |
Dec 17, 2021 | 55.05 | 55.24 | 53.40 | 54.03 | 43,143,752 | -3.16(-5.53%) |
Dec 16, 2021 | 58.19 | 59.38 | 56.84 | 57.20 | 18,073,056 | -0.22(-0.38%) |
Dec 15, 2021 | 57.11 | 57.69 | 55.87 | 57.41 | 14,755,234 | +0.21(+0.36%) |
Dec 14, 2021 | 56.79 | 57.99 | 56.52 | 57.21 | 18,293,410 | -0.72(-1.23%) |
Dec 13, 2021 | 60.80 | 60.91 | 57.81 | 57.92 | 27,871,122 | -4.00(-6.45%) |
Dec 10, 2021 | 58.87 | 61.99 | 58.87 | 61.92 | 23,316,418 | +3.52(+6.02%) |
Dec 09, 2021 | 59.15 | 59.39 | 58.37 | 58.40 | 13,229,842 | -1.14(-1.91%) |
Dec 08, 2021 | 60.39 | 60.55 | 59.18 | 59.54 | 10,201,934 | -0.73(-1.22%) |
Dec 07, 2021 | 59.67 | 61.11 | 59.46 | 60.27 | 14,516,441 | +1.66(+2.82%) |
Dec 06, 2021 | 59.23 | 59.49 | 57.50 | 58.62 | 17,067,348 | +0.13(+0.22%) |
Dec 03, 2021 | 59.99 | 60.43 | 57.67 | 58.49 | 20,050,354 | -1.28(-2.15%) |
Dec 02, 2021 | 57.55 | 60.05 | 57.50 | 59.77 | 25,795,368 | +2.90(+5.10%) |
Dec 01, 2021 | 58.04 | 59.35 | 56.82 | 56.87 | 26,904,362 | +0.19(+0.33%) |
Nov 30, 2021 | 57.99 | 58.62 | 56.27 | 56.69 | 21,716,870 | -1.95(-3.32%) |
Nov 29, 2021 | 59.86 | 60.28 | 58.43 | 58.64 | 15,335,892 | -0.30(-0.52%) |
Nov 26, 2021 | 58.58 | 59.33 | 58.24 | 58.94 | 13,549,538 | -1.98(-3.25%) |
Nov 24, 2021 | 61.03 | 61.32 | 60.37 | 60.92 | 12,949,674 | -0.84(-1.36%) |
Nov 23, 2021 | 62.43 | 62.73 | 60.99 | 61.76 | 16,660,328 | -0.99(-1.58%) |
Nov 22, 2021 | 60.68 | 63.63 | 60.50 | 62.75 | 20,250,200 | +2.21(+3.66%) |
Nov 19, 2021 | 61.20 | 61.68 | 60.30 | 60.54 | 19,927,968 | -0.52(-0.85%) |
Nov 18, 2021 | 63.02 | 61.44 | 61.06 | 61.06 | 23,791,974 | -2.23(-3.53%) |
Nov 17, 2021 | 62.04 | 63.74 | 61.10 | 63.29 | 30,566,712 | +1.96(+3.19%) |
Nov 16, 2021 | 61.95 | 61.99 | 60.66 | 61.33 | 16,098,744 | -0.35(-0.57%) |
Nov 15, 2021 | 62.35 | 62.43 | 61.35 | 61.68 | 14,665,143 | -0.42(-0.68%) |
Nov 12, 2021 | 60.33 | 62.72 | 60.03 | 62.10 | 31,802,430 | +1.55(+2.56%) |
Nov 11, 2021 | 58.60 | 60.88 | 58.09 | 60.56 | 29,608,192 | +2.76(+4.78%) |
Nov 10, 2021 | 56.67 | 57.79 | 23,239,042 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.59 | 58.71 | 56.63 | 57.42 | 14,090,796 | -0.96(-1.64%) |
Nov 08, 2021 | 57.56 | 59.10 | 57.28 | 58.38 | 14,629,884 | +1.06(+1.85%) |
Nov 05, 2021 | 57.94 | 58.14 | 56.86 | 57.32 | 16,642,389 | -0.12(-0.20%) |
Nov 04, 2021 | 55.32 | 57.57 | 55.12 | 57.44 | 24,517,662 | +2.59(+4.71%) |
Nov 03, 2021 | 54.13 | 55.02 | 53.96 | 54.86 | 14,710,765 | +0.40(+0.74%) |
Nov 02, 2021 | 53.91 | 54.83 | 53.56 | 54.45 | 16,712,593 | +0.10(+0.18%) |
Nov 01, 2021 | 53.73 | 54.60 | 53.31 | 54.36 | 15,999,840 | +1.04(+1.95%) |
Oct 29, 2021 | 52.80 | 53.92 | 52.53 | 53.32 | 17,030,694 | +0.19(+0.35%) |
Oct 28, 2021 | 53.48 | 54.44 | 52.96 | 53.13 | 23,490,636 | -0.02(-0.04%) |
Oct 27, 2021 | 54.46 | 54.62 | 53.05 | 53.15 | 37,289,880 | -3.05(-5.42%) |
Oct 26, 2021 | 56.83 | 56.20 | 16,670,681 | -0.38(-0.68%) | ||
Oct 25, 2021 | 56.86 | 57.12 | 55.68 | 56.58 | 14,440,537 | -0.01(-0.02%) |
Oct 22, 2021 | 57.18 | 57.50 | 56.46 | 56.59 | 11,308,739 | -0.63(-1.10%) |
Oct 21, 2021 | 56.81 | 57.47 | 56.55 | 57.22 | 11,815,985 | +0.72(+1.28%) |
Oct 20, 2021 | 55.21 | 57.05 | 55.07 | 56.49 | 13,677,640 | +0.80(+1.44%) |
Oct 19, 2021 | 55.84 | 55.89 | 55.37 | 55.69 | 10,804,765 | -0.04(-0.07%) |
Oct 18, 2021 | 56.24 | 56.40 | 55.68 | 55.73 | 12,926,020 | -1.09(-1.91%) |
Oct 15, 2021 | 57.15 | 57.51 | 56.79 | 56.81 | 13,184,069 | +0.30(+0.54%) |
Oct 14, 2021 | 56.91 | 57.10 | 56.28 | 56.51 | 11,692,721 | -0.08(-0.14%) |
Oct 13, 2021 | 57.74 | 57.74 | 55.91 | 56.59 | 19,201,802 | -1.17(-2.02%) |
Oct 12, 2021 | 57.32 | 58.12 | 56.68 | 57.76 | 17,449,106 | +0.85(+1.50%) |
Oct 11, 2021 | 57.59 | 58.13 | 56.59 | 56.90 | 18,021,920 | -0.47(-0.82%) |
Oct 08, 2021 | 55.38 | 58.00 | 55.23 | 57.37 | 34,429,656 | +2.09(+3.77%) |
Oct 07, 2021 | 53.73 | 55.58 | 53.32 | 55.29 | 31,630,076 | +2.46(+4.65%) |
Oct 06, 2021 | 53.38 | 54.36 | 52.06 | 52.83 | 30,108,346 | -0.40(-0.75%) |
Oct 05, 2021 | 53.08 | 53.62 | 52.55 | 53.23 | 18,550,358 | +0.35(+0.67%) |
Oct 04, 2021 | 53.78 | 54.46 | 52.58 | 52.88 | 29,810,248 | +0.83(+1.60%) |