Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.04 | 53.28 | 52.78 | 52.80 | 1,332,972 | -0.32(-0.60%) |
Dec 30, 2021 | 53.59 | 53.69 | 53.07 | 53.12 | 1,682,432 | -0.51(-0.95%) |
Dec 29, 2021 | 53.59 | 54.33 | 53.57 | 53.62 | 2,348,423 | +0.09(+0.18%) |
Dec 28, 2021 | 53.15 | 53.90 | 53.15 | 53.53 | 2,504,033 | +0.33(+0.62%) |
Dec 27, 2021 | 52.68 | 53.37 | 52.68 | 53.20 | 2,137,731 | +0.68(+1.29%) |
Dec 23, 2021 | 52.26 | 52.87 | 52.10 | 52.53 | 3,070,211 | +0.48(+0.92%) |
Dec 22, 2021 | 52.00 | 52.40 | 51.55 | 52.05 | 4,042,031 | -0.08(-0.14%) |
Dec 21, 2021 | 51.06 | 52.15 | 50.70 | 52.12 | 3,794,539 | +1.74(+3.45%) |
Dec 20, 2021 | 50.77 | 50.92 | 49.89 | 50.38 | 3,935,290 | -0.99(-1.92%) |
Dec 17, 2021 | 51.62 | 51.73 | 50.81 | 51.37 | 5,733,189 | -0.32(-0.62%) |
Dec 16, 2021 | 52.87 | 53.05 | 51.65 | 51.69 | 3,048,683 | -0.99(-1.87%) |
Dec 15, 2021 | 51.74 | 52.70 | 51.18 | 52.68 | 3,742,386 | +1.33(+2.58%) |
Dec 14, 2021 | 51.41 | 51.85 | 51.00 | 51.35 | 5,076,311 | -1.02(-1.96%) |
Dec 13, 2021 | 53.72 | 54.04 | 52.32 | 52.37 | 3,767,727 | -1.77(-3.26%) |
Dec 10, 2021 | 54.20 | 54.58 | 53.68 | 54.14 | 3,231,401 | -0.05(-0.09%) |
Dec 09, 2021 | 54.85 | 55.06 | 54.13 | 54.19 | 4,728,895 | -0.70(-1.28%) |
Dec 08, 2021 | 55.46 | 55.46 | 54.44 | 54.89 | 3,729,830 | -0.48(-0.87%) |
Dec 07, 2021 | 55.69 | 55.92 | 54.71 | 55.37 | 4,465,242 | +0.15(+0.27%) |
Dec 06, 2021 | 55.22 | 55.74 | 54.65 | 55.22 | 5,494,516 | +0.25(+0.46%) |
Dec 03, 2021 | 54.05 | 55.12 | 53.98 | 54.97 | 8,625,048 | +1.25(+2.33%) |
Dec 02, 2021 | 52.17 | 53.83 | 52.17 | 53.72 | 7,096,748 | +1.36(+2.60%) |
Dec 01, 2021 | 53.57 | 53.81 | 52.24 | 52.36 | 6,704,242 | -0.72(-1.36%) |
Nov 30, 2021 | 54.08 | 54.38 | 52.37 | 53.08 | 10,381,904 | -1.03(-1.91%) |
Nov 29, 2021 | 53.62 | 54.40 | 53.07 | 54.11 | 5,695,032 | +1.31(+2.47%) |
Nov 26, 2021 | 53.11 | 54.26 | 52.63 | 52.81 | 4,105,084 | -1.05(-1.95%) |
Nov 24, 2021 | 52.03 | 54.52 | 51.51 | 53.86 | 13,857,037 | +2.47(+4.81%) |
Nov 23, 2021 | 51.67 | 51.90 | 50.95 | 51.39 | 4,932,981 | -0.43(-0.83%) |
Nov 22, 2021 | 52.01 | 52.34 | 51.05 | 51.82 | 6,626,239 | +0.10(+0.20%) |
Nov 19, 2021 | 52.51 | 52.64 | 51.66 | 51.72 | 4,075,159 | -0.83(-1.57%) |
Nov 18, 2021 | 52.55 | 52.79 | 52.21 | 52.54 | 5,340,917 | -0.09(-0.18%) |
Nov 17, 2021 | 53.48 | 53.77 | 52.59 | 52.64 | 3,793,203 | -0.66(-1.23%) |
Nov 16, 2021 | 53.34 | 53.69 | 53.12 | 53.30 | 6,694,852 | +0.00(+0.00%) |
Nov 15, 2021 | 53.08 | 54.09 | 52.90 | 53.30 | 7,575,500 | +0.66(+1.25%) |
Nov 12, 2021 | 52.98 | 53.18 | 52.48 | 52.64 | 4,197,644 | -0.18(-0.34%) |
Nov 11, 2021 | 53.32 | 53.74 | 52.62 | 52.82 | 3,931,317 | -0.40(-0.76%) |
Nov 10, 2021 | 52.59 | 53.22 | 5,537,665 | +0.51(+0.96%) | ||
Nov 09, 2021 | 52.12 | 52.90 | 51.71 | 52.71 | 4,234,027 | +0.52(+0.99%) |
Nov 08, 2021 | 52.99 | 53.31 | 51.95 | 52.20 | 4,734,618 | -0.78(-1.47%) |
Nov 05, 2021 | 51.52 | 53.04 | 51.31 | 52.98 | 8,112,150 | +1.68(+3.28%) |
Nov 04, 2021 | 51.72 | 52.12 | 50.53 | 51.29 | 6,361,996 | -0.59(-1.14%) |
Nov 03, 2021 | 51.71 | 52.02 | 51.01 | 51.89 | 10,556,272 | +0.55(+1.08%) |
Nov 02, 2021 | 53.26 | 53.90 | 49.83 | 51.33 | 19,400,148 | -1.79(-3.38%) |
Nov 01, 2021 | 52.10 | 53.15 | 52.40 | 53.12 | 7,634,739 | +0.72(+1.38%) |
Oct 29, 2021 | 52.03 | 53.29 | 52.03 | 52.40 | 9,482,860 | -0.04(-0.08%) |
Oct 28, 2021 | 52.29 | 52.61 | 51.83 | 52.44 | 6,962,939 | +0.81(+1.56%) |
Oct 27, 2021 | 52.31 | 52.37 | 51.41 | 51.64 | 7,558,916 | -0.87(-1.65%) |
Oct 26, 2021 | 53.65 | 52.47 | 52.51 | 6,232,328 | -0.99(-1.85%) | |
Oct 25, 2021 | 54.69 | 54.79 | 53.45 | 53.50 | 14,240,693 | -1.07(-1.96%) |
Oct 22, 2021 | 53.76 | 54.68 | 53.67 | 54.57 | 5,586,730 | +0.74(+1.38%) |
Oct 21, 2021 | 53.12 | 54.07 | 52.92 | 53.83 | 7,792,533 | +0.64(+1.21%) |
Oct 20, 2021 | 52.97 | 53.34 | 52.75 | 53.18 | 7,968,580 | +0.39(+0.74%) |
Oct 19, 2021 | 52.02 | 52.86 | 51.76 | 52.79 | 7,911,932 | +1.03(+1.99%) |
Oct 18, 2021 | 51.67 | 52.26 | 51.55 | 51.76 | 5,324,673 | +0.45(+0.87%) |
Oct 15, 2021 | 50.85 | 51.44 | 50.62 | 51.31 | 3,558,752 | +0.81(+1.61%) |
Oct 14, 2021 | 49.66 | 50.71 | 49.63 | 50.50 | 3,849,746 | +1.11(+2.24%) |
Oct 13, 2021 | 49.55 | 49.86 | 49.05 | 49.39 | 5,720,478 | -0.03(-0.07%) |
Oct 12, 2021 | 50.09 | 50.28 | 49.25 | 49.43 | 4,075,315 | -0.69(-1.38%) |
Oct 11, 2021 | 50.08 | 50.63 | 49.91 | 50.12 | 2,949,438 | +0.07(+0.13%) |
Oct 08, 2021 | 51.20 | 51.40 | 49.67 | 50.05 | 5,624,903 | -0.95(-1.86%) |
Oct 07, 2021 | 50.57 | 51.20 | 50.30 | 51.00 | 4,367,245 | +0.74(+1.47%) |
Oct 06, 2021 | 49.82 | 50.36 | 49.52 | 50.26 | 3,259,832 | -0.20(-0.41%) |
Oct 05, 2021 | 50.46 | 50.71 | 49.89 | 50.47 | 3,566,090 | +0.33(+0.66%) |
Oct 04, 2021 | 50.52 | 50.77 | 49.75 | 50.14 | 4,353,425 | -0.26(-0.51%) |