Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.38 | 55.93 | 55.20 | 55.58 | 288,519 | +0.11(+0.20%) |
Dec 30, 2021 | 55.88 | 55.88 | 55.19 | 55.47 | 390,808 | -0.27(-0.48%) |
Dec 29, 2021 | 55.69 | 55.76 | 55.38 | 55.74 | 280,600 | +0.27(+0.49%) |
Dec 28, 2021 | 56.16 | 56.18 | 55.40 | 55.47 | 279,444 | -0.62(-1.11%) |
Dec 27, 2021 | 55.35 | 56.09 | 55.28 | 56.09 | 312,304 | +0.83(+1.50%) |
Dec 23, 2021 | 55.39 | 55.40 | 55.05 | 55.26 | 212,468 | -0.23(-0.41%) |
Dec 22, 2021 | 55.35 | 55.57 | 55.07 | 55.49 | 269,785 | +0.21(+0.38%) |
Dec 21, 2021 | 55.61 | 55.64 | 54.89 | 55.28 | 497,595 | -0.39(-0.70%) |
Dec 20, 2021 | 55.15 | 55.89 | 54.98 | 55.67 | 478,007 | +0.63(+1.14%) |
Dec 17, 2021 | 54.98 | 55.45 | 54.61 | 55.04 | 1,045,420 | -0.31(-0.56%) |
Dec 16, 2021 | 55.78 | 56.14 | 55.27 | 55.35 | 409,977 | -0.56(-1.00%) |
Dec 15, 2021 | 54.69 | 55.94 | 54.64 | 55.91 | 532,285 | +1.76(+3.25%) |
Dec 14, 2021 | 54.09 | 55.10 | 53.50 | 54.15 | 1,290,787 | -0.63(-1.15%) |
Dec 13, 2021 | 54.36 | 54.94 | 54.30 | 54.78 | 307,692 | +0.43(+0.79%) |
Dec 10, 2021 | 54.32 | 54.90 | 54.28 | 54.35 | 427,301 | +0.09(+0.17%) |
Dec 09, 2021 | 55.00 | 55.16 | 54.25 | 54.26 | 550,947 | -0.50(-0.91%) |
Dec 08, 2021 | 54.52 | 55.04 | 54.36 | 54.76 | 919,915 | +1.20(+2.24%) |
Dec 07, 2021 | 53.75 | 53.98 | 53.26 | 53.56 | 496,098 | +0.18(+0.34%) |
Dec 06, 2021 | 54.19 | 54.36 | 53.26 | 53.38 | 636,455 | -0.82(-1.51%) |
Dec 03, 2021 | 54.69 | 54.82 | 53.73 | 54.20 | 828,025 | -0.36(-0.66%) |
Dec 02, 2021 | 54.29 | 54.77 | 54.10 | 54.56 | 896,776 | +0.35(+0.65%) |
Dec 01, 2021 | 53.98 | 54.50 | 53.70 | 54.21 | 1,246,568 | -0.92(-1.67%) |
Nov 30, 2021 | 55.49 | 56.20 | 54.97 | 55.13 | 980,707 | -0.49(-0.88%) |
Nov 29, 2021 | 55.04 | 56.06 | 54.98 | 55.62 | 952,401 | -0.85(-1.51%) |
Nov 26, 2021 | 57.90 | 58.00 | 56.37 | 56.47 | 1,348,179 | +1.91(+3.50%) |
Nov 24, 2021 | 53.72 | 54.61 | 53.65 | 54.56 | 876,453 | -0.29(-0.53%) |
Nov 23, 2021 | 54.12 | 54.90 | 53.70 | 54.85 | 749,227 | -0.23(-0.42%) |
Nov 22, 2021 | 55.61 | 55.70 | 54.89 | 55.08 | 642,950 | -0.38(-0.69%) |
Nov 19, 2021 | 56.27 | 56.27 | 55.44 | 55.46 | 884,421 | -0.56(-1.00%) |
Nov 18, 2021 | 55.92 | 56.11 | 55.90 | 56.02 | 821,365 | +1.28(+2.34%) |
Nov 17, 2021 | 56.03 | 56.59 | 53.19 | 54.74 | 3,234,964 | -0.83(-1.49%) |
Nov 16, 2021 | 57.81 | 57.98 | 55.04 | 55.57 | 3,181,074 | +2.17(+4.06%) |
Nov 15, 2021 | 53.90 | 54.04 | 53.18 | 53.40 | 425,694 | -0.42(-0.78%) |
Nov 12, 2021 | 53.66 | 54.00 | 53.33 | 53.82 | 824,607 | +0.24(+0.45%) |
Nov 11, 2021 | 53.62 | 53.74 | 53.15 | 53.58 | 1,197,670 | +0.33(+0.62%) |
Nov 10, 2021 | 53.30 | 53.25 | 565,525 | +0.15(+0.28%) | ||
Nov 09, 2021 | 54.03 | 54.24 | 53.01 | 53.10 | 1,064,374 | -1.23(-2.26%) |
Nov 08, 2021 | 54.25 | 54.66 | 54.06 | 54.33 | 826,666 | +0.09(+0.17%) |
Nov 05, 2021 | 53.06 | 54.30 | 52.53 | 54.24 | 1,055,047 | -1.40(-2.52%) |
Nov 04, 2021 | 54.88 | 55.98 | 54.76 | 55.64 | 1,053,059 | +0.29(+0.52%) |
Nov 03, 2021 | 56.05 | 56.12 | 54.83 | 55.35 | 2,130,411 | +0.20(+0.36%) |
Nov 02, 2021 | 55.99 | 56.08 | 54.81 | 55.15 | 954,274 | -0.51(-0.92%) |
Nov 01, 2021 | 55.60 | 56.23 | 55.48 | 55.66 | 888,383 | -0.10(-0.18%) |
Oct 29, 2021 | 56.18 | 56.33 | 54.80 | 55.76 | 1,813,117 | +1.34(+2.46%) |
Oct 28, 2021 | 54.15 | 54.79 | 54.04 | 54.42 | 639,053 | +0.98(+1.83%) |
Oct 27, 2021 | 54.83 | 55.09 | 53.42 | 53.44 | 668,273 | -1.50(-2.73%) |
Oct 26, 2021 | 54.80 | 54.94 | 976,367 | +0.69(+1.27%) | ||
Oct 25, 2021 | 54.37 | 54.57 | 54.11 | 54.25 | 638,733 | +0.26(+0.48%) |
Oct 22, 2021 | 53.95 | 54.24 | 53.63 | 53.99 | 353,234 | +0.43(+0.80%) |
Oct 21, 2021 | 53.40 | 53.71 | 53.09 | 53.56 | 308,627 | +0.37(+0.70%) |
Oct 20, 2021 | 53.31 | 53.45 | 53.03 | 53.19 | 235,537 | +0.62(+1.18%) |
Oct 19, 2021 | 52.24 | 52.63 | 52.21 | 52.57 | 298,364 | +0.46(+0.88%) |
Oct 18, 2021 | 51.83 | 52.33 | 51.70 | 52.11 | 361,068 | +0.47(+0.91%) |
Oct 15, 2021 | 51.74 | 51.98 | 51.55 | 51.64 | 744,551 | -0.17(-0.33%) |
Oct 14, 2021 | 51.88 | 52.06 | 51.53 | 51.81 | 388,700 | +0.51(+0.99%) |
Oct 13, 2021 | 51.49 | 51.75 | 51.30 | 51.30 | 358,148 | +0.19(+0.37%) |
Oct 12, 2021 | 51.43 | 51.57 | 51.00 | 51.11 | 550,855 | +0.33(+0.65%) |
Oct 11, 2021 | 51.10 | 51.40 | 50.77 | 50.78 | 236,736 | -0.29(-0.57%) |
Oct 08, 2021 | 51.33 | 51.40 | 50.74 | 51.07 | 349,426 | -0.05(-0.10%) |
Oct 07, 2021 | 50.42 | 51.56 | 50.32 | 51.12 | 624,657 | +0.12(+0.24%) |
Oct 06, 2021 | 50.86 | 51.38 | 50.67 | 51.00 | 998,020 | +0.04(+0.08%) |
Oct 05, 2021 | 50.66 | 51.26 | 50.62 | 50.96 | 1,872,948 | +0.34(+0.67%) |
Oct 04, 2021 | 50.97 | 51.10 | 50.30 | 50.62 | 612,737 | -0.36(-0.71%) |