Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 54.60 | 55.05 | 54.07 | 54.79 | 535,688 | +0.14(+0.26%) |
Dec 30, 2021 | 55.54 | 56.17 | 54.48 | 54.64 | 672,919 | -1.04(-1.86%) |
Dec 29, 2021 | 55.88 | 56.09 | 55.32 | 55.68 | 760,889 | -0.33(-0.59%) |
Dec 28, 2021 | 56.04 | 56.27 | 55.45 | 56.01 | 755,723 | +0.09(+0.17%) |
Dec 27, 2021 | 53.61 | 55.92 | 52.76 | 55.92 | 908,352 | +2.27(+4.23%) |
Dec 23, 2021 | 53.20 | 54.30 | 53.07 | 53.65 | 1,129,846 | +0.65(+1.23%) |
Dec 22, 2021 | 52.24 | 53.82 | 52.18 | 53.00 | 737,830 | +0.66(+1.27%) |
Dec 21, 2021 | 51.60 | 53.20 | 51.14 | 52.33 | 1,030,169 | +1.30(+2.55%) |
Dec 20, 2021 | 50.64 | 51.65 | 49.96 | 51.03 | 1,328,452 | -0.56(-1.09%) |
Dec 17, 2021 | 52.05 | 52.85 | 51.00 | 51.60 | 1,234,146 | -0.51(-0.98%) |
Dec 16, 2021 | 53.61 | 53.61 | 52.00 | 52.10 | 1,127,984 | +0.36(+0.69%) |
Dec 15, 2021 | 52.14 | 52.36 | 51.08 | 51.75 | 1,175,889 | -0.67(-1.28%) |
Dec 14, 2021 | 52.09 | 53.69 | 51.60 | 52.42 | 1,756,030 | -0.15(-0.29%) |
Dec 13, 2021 | 53.37 | 54.18 | 52.50 | 52.57 | 1,265,539 | -1.60(-2.96%) |
Dec 10, 2021 | 54.36 | 54.52 | 53.25 | 54.18 | 788,688 | +0.41(+0.76%) |
Dec 09, 2021 | 53.89 | 54.35 | 53.40 | 53.77 | 941,077 | -0.97(-1.77%) |
Dec 08, 2021 | 54.74 | 55.02 | 53.23 | 54.74 | 708,826 | +1.09(+2.03%) |
Dec 07, 2021 | 51.00 | 53.88 | 50.99 | 53.65 | 1,241,014 | +2.88(+5.67%) |
Dec 06, 2021 | 52.17 | 52.17 | 49.41 | 50.77 | 1,635,917 | -0.46(-0.89%) |
Dec 03, 2021 | 52.00 | 52.79 | 50.63 | 51.23 | 1,140,266 | -0.47(-0.90%) |
Dec 02, 2021 | 49.76 | 51.77 | 49.12 | 51.70 | 1,992,195 | +3.29(+6.81%) |
Dec 01, 2021 | 52.16 | 52.27 | 48.19 | 48.40 | 1,901,843 | -2.16(-4.27%) |
Nov 30, 2021 | 51.26 | 51.58 | 50.04 | 50.56 | 2,418,226 | -1.55(-2.98%) |
Nov 29, 2021 | 54.64 | 55.01 | 51.96 | 52.11 | 1,834,304 | -2.17(-3.99%) |
Nov 26, 2021 | 53.65 | 54.98 | 52.01 | 54.28 | 1,388,044 | -0.65(-1.18%) |
Nov 24, 2021 | 53.74 | 55.00 | 53.74 | 54.92 | 752,588 | +0.63(+1.16%) |
Nov 23, 2021 | 52.00 | 54.54 | 51.92 | 54.30 | 1,471,558 | +2.24(+4.30%) |
Nov 22, 2021 | 52.06 | 52.76 | 51.56 | 52.06 | 858,853 | +0.00(+0.00%) |
Nov 19, 2021 | 52.85 | 53.30 | 51.46 | 52.06 | 1,575,265 | -2.10(-3.88%) |
Nov 18, 2021 | 53.57 | 54.36 | 54.05 | 54.16 | 1,225,806 | +0.40(+0.75%) |
Nov 17, 2021 | 52.68 | 54.20 | 52.36 | 53.75 | 1,359,084 | +1.23(+2.34%) |
Nov 16, 2021 | 52.82 | 53.13 | 52.27 | 52.52 | 1,618,589 | -0.10(-0.19%) |
Nov 15, 2021 | 53.67 | 53.82 | 51.78 | 52.62 | 1,851,642 | -0.43(-0.81%) |
Nov 12, 2021 | 53.85 | 54.39 | 52.92 | 53.05 | 895,946 | -1.28(-2.36%) |
Nov 11, 2021 | 53.46 | 54.93 | 53.20 | 54.33 | 992,073 | +1.25(+2.35%) |
Nov 10, 2021 | 56.41 | 53.08 | 1,683,018 | -3.72(-6.55%) | ||
Nov 09, 2021 | 55.56 | 57.28 | 55.26 | 56.80 | 2,537,381 | +0.97(+1.74%) |
Nov 08, 2021 | 55.94 | 56.02 | 55.09 | 55.83 | 1,311,941 | +0.34(+0.61%) |
Nov 05, 2021 | 55.77 | 56.20 | 55.04 | 55.50 | 1,310,252 | +0.19(+0.34%) |
Nov 04, 2021 | 57.57 | 58.17 | 55.25 | 55.31 | 1,731,220 | -1.64(-2.89%) |
Nov 03, 2021 | 56.08 | 58.50 | 54.68 | 56.95 | 3,269,223 | +1.84(+3.33%) |
Nov 02, 2021 | 54.98 | 55.41 | 54.51 | 55.12 | 1,614,363 | -0.35(-0.64%) |
Nov 01, 2021 | 54.17 | 55.80 | 54.74 | 55.47 | 2,069,200 | +1.73(+3.22%) |
Oct 29, 2021 | 56.24 | 52.88 | 53.74 | 1,791,923 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.73 | 57.08 | 55.13 | 55.86 | 1,428,550 | +0.03(+0.06%) |
Oct 27, 2021 | 57.00 | 57.70 | 55.77 | 55.82 | 1,456,767 | -1.16(-2.03%) |
Oct 26, 2021 | 57.31 | 56.98 | 1,705,729 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.31 | 57.65 | 53.74 | 57.12 | 3,371,261 | +4.79(+9.15%) |
Oct 22, 2021 | 51.85 | 52.46 | 51.31 | 52.33 | 732,377 | +0.54(+1.04%) |
Oct 21, 2021 | 52.12 | 52.46 | 51.01 | 51.79 | 527,575 | -0.74(-1.41%) |
Oct 20, 2021 | 51.79 | 52.84 | 51.29 | 52.54 | 1,112,324 | +0.41(+0.79%) |
Oct 19, 2021 | 53.08 | 53.24 | 51.87 | 52.12 | 886,736 | -1.16(-2.17%) |
Oct 18, 2021 | 52.95 | 53.86 | 52.67 | 53.28 | 1,012,878 | +0.37(+0.70%) |
Oct 15, 2021 | 55.01 | 55.01 | 52.73 | 52.91 | 1,126,417 | -1.19(-2.20%) |
Oct 14, 2021 | 53.13 | 54.10 | 52.69 | 54.10 | 1,215,096 | +1.78(+3.40%) |
Oct 13, 2021 | 52.19 | 52.97 | 51.54 | 52.32 | 1,422,724 | -0.04(-0.08%) |
Oct 12, 2021 | 52.60 | 53.40 | 51.97 | 52.36 | 1,249,609 | -0.53(-1.00%) |
Oct 11, 2021 | 56.62 | 56.84 | 52.88 | 52.89 | 1,460,129 | -2.57(-4.64%) |
Oct 08, 2021 | 55.12 | 55.72 | 54.41 | 55.46 | 1,187,124 | +0.87(+1.59%) |
Oct 07, 2021 | 53.99 | 55.16 | 53.40 | 54.59 | 1,450,907 | +0.66(+1.22%) |
Oct 06, 2021 | 55.79 | 55.81 | 53.26 | 53.94 | 1,389,233 | -2.49(-4.41%) |
Oct 05, 2021 | 55.45 | 56.49 | 54.39 | 56.42 | 2,522,469 | +1.96(+3.61%) |
Oct 04, 2021 | 53.21 | 55.02 | 53.06 | 54.46 | 2,028,507 | +2.12(+4.04%) |