Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.27 | 56.38 | 56.15 | 56.38 | 4,031 | +0.17(+0.31%) |
Dec 30, 2021 | 56.22 | 56.46 | 56.21 | 56.21 | 7,719 | -0.10(-0.17%) |
Dec 29, 2021 | 56.20 | 56.30 | 56.16 | 56.30 | 103,860 | +0.20(+0.37%) |
Dec 28, 2021 | 55.67 | 56.15 | 55.67 | 56.10 | 4,840 | +0.40(+0.73%) |
Dec 27, 2021 | 55.25 | 55.69 | 55.22 | 55.69 | 5,200 | +0.23(+0.42%) |
Dec 23, 2021 | 55.05 | 55.46 | 55.05 | 55.46 | 10,713 | +0.51(+0.93%) |
Dec 22, 2021 | 54.63 | 54.95 | 54.63 | 54.95 | 2,432 | +0.27(+0.50%) |
Dec 21, 2021 | 54.74 | 54.91 | 54.62 | 54.68 | 7,830 | +0.35(+0.64%) |
Dec 20, 2021 | 54.36 | 54.36 | 53.82 | 54.33 | 19,574 | -0.85(-1.54%) |
Dec 17, 2021 | 55.33 | 55.38 | 55.07 | 55.18 | 5,684 | -0.52(-0.93%) |
Dec 16, 2021 | 55.41 | 55.90 | 55.41 | 55.69 | 9,848 | +0.65(+1.17%) |
Dec 15, 2021 | 54.47 | 55.10 | 54.47 | 55.05 | 12,164 | +0.49(+0.89%) |
Dec 14, 2021 | 54.27 | 54.69 | 54.27 | 54.56 | 5,021 | +0.01(+0.01%) |
Dec 13, 2021 | 54.46 | 54.65 | 54.35 | 54.56 | 3,446 | +0.04(+0.07%) |
Dec 10, 2021 | 54.45 | 54.53 | 54.43 | 54.52 | 4,064 | +0.18(+0.34%) |
Dec 09, 2021 | 54.13 | 54.46 | 54.13 | 54.33 | 2,736 | -0.16(-0.29%) |
Dec 08, 2021 | 54.40 | 54.69 | 54.28 | 54.49 | 5,004 | +0.14(+0.25%) |
Dec 07, 2021 | 54.18 | 54.62 | 54.18 | 54.35 | 4,332 | +0.32(+0.59%) |
Dec 06, 2021 | 53.61 | 54.33 | 53.61 | 54.03 | 4,907 | +0.69(+1.29%) |
Dec 03, 2021 | 53.34 | 53.34 | 53.01 | 53.34 | 6,557 | +0.11(+0.20%) |
Dec 02, 2021 | 52.21 | 53.38 | 52.21 | 53.23 | 8,393 | +0.95(+1.82%) |
Dec 01, 2021 | 52.99 | 53.59 | 52.28 | 52.28 | 12,973 | -0.21(-0.39%) |
Nov 30, 2021 | 53.59 | 53.59 | 52.49 | 52.49 | 8,488 | -1.60(-2.96%) |
Nov 29, 2021 | 54.15 | 54.15 | 53.65 | 54.08 | 5,373 | +0.31(+0.59%) |
Nov 26, 2021 | 53.51 | 53.82 | 53.51 | 53.77 | 1,769 | -0.96(-1.75%) |
Nov 24, 2021 | 54.74 | 54.79 | 54.65 | 54.73 | 6,872 | -0.12(-0.23%) |
Nov 23, 2021 | 54.30 | 54.85 | 54.30 | 54.85 | 13,398 | +0.53(+0.98%) |
Nov 22, 2021 | 53.91 | 54.64 | 53.91 | 54.32 | 17,438 | +0.55(+1.02%) |
Nov 19, 2021 | 54.03 | 54.03 | 53.76 | 53.77 | 7,425 | -0.28(-0.51%) |
Nov 18, 2021 | 54.40 | 54.05 | 54.05 | 54.05 | 2,179 | -0.45(-0.82%) |
Nov 17, 2021 | 54.59 | 54.59 | 54.36 | 54.50 | 6,748 | -0.10(-0.18%) |
Nov 16, 2021 | 54.96 | 55.00 | 54.60 | 54.60 | 9,016 | -0.16(-0.28%) |
Nov 15, 2021 | 54.61 | 54.86 | 54.61 | 54.75 | 5,443 | +0.24(+0.44%) |
Nov 12, 2021 | 54.57 | 54.63 | 54.37 | 54.52 | 16,322 | -0.01(-0.03%) |
Nov 11, 2021 | 54.47 | 54.55 | 54.40 | 54.53 | 3,982 | +0.29(+0.54%) |
Nov 09, 2021 | 54.10 | 54.33 | 54.07 | 54.24 | 12,128 | +0.05(+0.10%) |
Nov 08, 2021 | 54.46 | 54.46 | 54.12 | 54.19 | 4,342 | -0.25(-0.47%) |
Nov 05, 2021 | 54.66 | 54.66 | 54.43 | 54.44 | 1,667 | +0.46(+0.85%) |
Nov 04, 2021 | 54.38 | 54.38 | 53.98 | 53.98 | 4,026 | -0.39(-0.72%) |
Nov 03, 2021 | 53.96 | 54.46 | 53.96 | 54.38 | 11,399 | +0.27(+0.49%) |
Nov 02, 2021 | 54.03 | 54.13 | 53.85 | 54.11 | 8,785 | +0.20(+0.37%) |
Nov 01, 2021 | 53.71 | 53.94 | 53.53 | 53.91 | 4,734 | +0.38(+0.72%) |
Oct 29, 2021 | 53.82 | 53.89 | 53.45 | 53.53 | 6,141 | -0.18(-0.33%) |
Oct 28, 2021 | 53.53 | 53.72 | 53.46 | 53.70 | 7,588 | +0.36(+0.67%) |
Oct 27, 2021 | 54.07 | 53.94 | 53.35 | 53.35 | 5,729 | -0.83(-1.53%) |
Oct 26, 2021 | 54.19 | 54.22 | 54.12 | 54.18 | 4,985 | +0.05(+0.10%) |
Oct 25, 2021 | 54.24 | 54.24 | 54.12 | 54.12 | 1,812 | -0.06(-0.11%) |
Oct 22, 2021 | 53.95 | 54.26 | 53.95 | 54.18 | 4,041 | +0.19(+0.35%) |
Oct 21, 2021 | 54.09 | 54.09 | 53.86 | 53.99 | 2,952 | -0.16(-0.29%) |
Oct 20, 2021 | 53.58 | 54.18 | 53.58 | 54.15 | 8,952 | +0.66(+1.23%) |
Oct 19, 2021 | 53.34 | 53.49 | 53.23 | 53.49 | 3,860 | +0.36(+0.67%) |
Oct 18, 2021 | 53.20 | 53.26 | 53.09 | 53.13 | 6,924 | -0.24(-0.44%) |
Oct 15, 2021 | 53.43 | 53.62 | 53.37 | 53.37 | 21,015 | +0.05(+0.10%) |
Oct 14, 2021 | 52.91 | 53.40 | 52.90 | 53.31 | 6,158 | +0.84(+1.60%) |
Oct 13, 2021 | 52.38 | 52.61 | 51.98 | 52.47 | 4,084 | -0.04(-0.08%) |
Oct 12, 2021 | 52.47 | 52.69 | 52.47 | 52.51 | 3,691 | -0.16(-0.30%) |
Oct 11, 2021 | 52.82 | 53.00 | 52.59 | 52.67 | 1,843 | -0.10(-0.18%) |
Oct 08, 2021 | 52.79 | 53.84 | 52.75 | 52.77 | 7,735 | +0.02(+0.03%) |
Oct 07, 2021 | 53.11 | 53.15 | 52.75 | 52.75 | 7,179 | +0.21(+0.40%) |
Oct 06, 2021 | 52.08 | 52.55 | 51.73 | 52.55 | 5,769 | +0.02(+0.03%) |
Oct 05, 2021 | 52.25 | 52.58 | 52.25 | 52.53 | 7,957 | +0.51(+0.99%) |
Oct 04, 2021 | 51.99 | 52.44 | 51.98 | 52.01 | 9,259 | -0.19(-0.36%) |