Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.49 | 56.61 | 55.83 | 56.47 | 4,961,602 | +0.39(+0.70%) |
Dec 30, 2021 | 55.34 | 56.14 | 55.32 | 56.08 | 4,717,665 | +0.88(+1.60%) |
Dec 29, 2021 | 54.40 | 55.70 | 54.31 | 55.19 | 4,885,601 | +0.30(+0.55%) |
Dec 28, 2021 | 54.76 | 55.52 | 54.58 | 54.89 | 5,175,997 | +0.10(+0.18%) |
Dec 27, 2021 | 53.97 | 54.92 | 53.80 | 54.79 | 7,078,340 | +0.59(+1.09%) |
Dec 23, 2021 | 52.91 | 54.37 | 52.91 | 54.20 | 6,714,717 | +0.94(+1.76%) |
Dec 22, 2021 | 52.91 | 53.40 | 52.04 | 53.26 | 6,780,378 | +0.29(+0.55%) |
Dec 21, 2021 | 53.69 | 53.81 | 52.57 | 52.97 | 5,466,504 | -0.48(-0.90%) |
Dec 20, 2021 | 53.45 | 53.70 | 52.89 | 53.45 | 5,836,288 | -0.48(-0.89%) |
Dec 17, 2021 | 53.88 | 55.15 | 53.66 | 53.94 | 24,329,404 | +0.22(+0.41%) |
Dec 16, 2021 | 49.88 | 53.87 | 49.87 | 53.72 | 15,106,602 | +4.34(+8.80%) |
Dec 15, 2021 | 51.08 | 51.09 | 48.40 | 49.38 | 13,663,904 | -1.77(-3.45%) |
Dec 14, 2021 | 51.55 | 52.03 | 51.12 | 51.14 | 7,539,475 | -0.91(-1.75%) |
Dec 13, 2021 | 51.44 | 52.51 | 51.14 | 52.05 | 10,186,801 | +0.97(+1.91%) |
Dec 10, 2021 | 51.52 | 51.52 | 50.29 | 51.08 | 6,120,853 | -0.10(-0.20%) |
Dec 09, 2021 | 50.87 | 51.21 | 50.36 | 51.18 | 5,296,492 | -0.14(-0.27%) |
Dec 08, 2021 | 50.64 | 51.42 | 50.35 | 51.31 | 6,084,284 | +0.47(+0.93%) |
Dec 07, 2021 | 50.36 | 51.18 | 50.24 | 50.84 | 6,507,760 | +0.50(+1.00%) |
Dec 06, 2021 | 49.41 | 50.93 | 49.40 | 50.34 | 8,028,748 | +1.05(+2.12%) |
Dec 03, 2021 | 48.10 | 49.56 | 47.67 | 49.29 | 9,961,906 | +1.26(+2.63%) |
Dec 02, 2021 | 47.96 | 48.34 | 47.42 | 48.03 | 9,422,009 | -0.54(-1.11%) |
Dec 01, 2021 | 49.82 | 50.41 | 48.56 | 48.57 | 7,891,210 | -0.95(-1.91%) |
Nov 30, 2021 | 49.84 | 50.96 | 49.17 | 49.52 | 10,570,302 | -0.43(-0.87%) |
Nov 29, 2021 | 50.19 | 50.44 | 49.21 | 49.95 | 6,788,359 | -0.49(-0.97%) |
Nov 26, 2021 | 50.13 | 50.58 | 49.75 | 50.44 | 4,809,498 | +0.42(+0.85%) |
Nov 24, 2021 | 50.02 | 50.38 | 49.72 | 50.01 | 3,994,210 | -0.02(-0.04%) |
Nov 23, 2021 | 49.64 | 50.16 | 49.24 | 50.03 | 7,605,344 | -0.29(-0.57%) |
Nov 22, 2021 | 50.09 | 50.95 | 49.56 | 50.32 | 5,762,353 | -0.67(-1.31%) |
Nov 19, 2021 | 50.99 | 51.78 | 50.81 | 50.99 | 5,556,281 | -0.56(-1.08%) |
Nov 18, 2021 | 52.10 | 51.57 | 51.27 | 51.54 | 4,500,794 | -0.70(-1.35%) |
Nov 17, 2021 | 52.55 | 53.11 | 52.07 | 52.25 | 5,247,810 | -0.17(-0.33%) |
Nov 16, 2021 | 53.27 | 53.62 | 52.35 | 52.42 | 4,659,985 | -0.75(-1.41%) |
Nov 15, 2021 | 53.01 | 53.39 | 52.74 | 53.17 | 4,722,649 | +0.22(+0.41%) |
Nov 12, 2021 | 52.67 | 53.45 | 52.37 | 52.95 | 4,990,891 | -0.11(-0.20%) |
Nov 11, 2021 | 53.28 | 53.54 | 52.58 | 53.06 | 7,089,911 | +0.61(+1.17%) |
Nov 10, 2021 | 52.36 | 52.45 | 9,870,847 | +1.28(+2.50%) | ||
Nov 09, 2021 | 50.68 | 51.18 | 50.20 | 51.17 | 5,071,422 | +0.50(+1.00%) |
Nov 08, 2021 | 51.24 | 51.36 | 50.40 | 50.66 | 5,663,953 | -0.15(-0.30%) |
Nov 05, 2021 | 49.70 | 50.86 | 49.60 | 50.81 | 6,239,116 | +1.36(+2.75%) |
Nov 04, 2021 | 50.17 | 50.61 | 49.15 | 49.45 | 7,651,575 | -0.24(-0.49%) |
Nov 03, 2021 | 48.58 | 49.99 | 48.36 | 49.70 | 7,687,192 | +0.37(+0.75%) |
Nov 02, 2021 | 48.69 | 49.37 | 48.28 | 49.33 | 7,303,571 | +0.37(+0.75%) |
Nov 01, 2021 | 48.49 | 49.39 | 48.64 | 48.96 | 6,825,791 | +0.27(+0.56%) |
Oct 29, 2021 | 48.84 | 49.93 | 48.68 | 48.69 | 10,955,408 | -0.83(-1.68%) |
Oct 28, 2021 | 50.72 | 50.95 | 49.15 | 49.52 | 10,323,956 | -2.36(-4.55%) |
Oct 27, 2021 | 51.83 | 52.18 | 51.44 | 51.88 | 5,893,215 | -0.14(-0.28%) |
Oct 26, 2021 | 51.86 | 52.02 | 5,380,806 | -0.19(-0.36%) | ||
Oct 25, 2021 | 52.64 | 52.83 | 52.05 | 52.21 | 6,615,057 | +0.27(+0.52%) |
Oct 22, 2021 | 52.20 | 53.43 | 51.84 | 51.94 | 8,821,325 | +0.39(+0.75%) |
Oct 21, 2021 | 51.42 | 51.59 | 51.08 | 51.55 | 4,718,528 | +0.02(+0.03%) |
Oct 20, 2021 | 51.84 | 52.02 | 51.23 | 51.54 | 4,406,674 | +0.15(+0.30%) |
Oct 19, 2021 | 51.72 | 51.82 | 50.94 | 51.38 | 4,926,501 | +0.55(+1.08%) |
Oct 18, 2021 | 51.21 | 51.32 | 50.64 | 50.83 | 5,449,795 | -0.59(-1.14%) |
Oct 15, 2021 | 51.00 | 51.64 | 50.49 | 51.42 | 6,942,836 | -0.67(-1.28%) |
Oct 14, 2021 | 51.39 | 52.24 | 51.11 | 52.09 | 9,082,121 | +1.26(+2.48%) |
Oct 13, 2021 | 49.62 | 51.15 | 49.51 | 50.82 | 11,236,789 | +1.43(+2.90%) |
Oct 12, 2021 | 49.01 | 49.91 | 48.71 | 49.39 | 5,902,204 | +0.52(+1.07%) |
Oct 11, 2021 | 49.27 | 49.74 | 48.70 | 48.87 | 4,621,771 | -0.10(-0.20%) |
Oct 08, 2021 | 50.18 | 50.26 | 48.92 | 48.97 | 5,643,495 | -0.27(-0.55%) |
Oct 07, 2021 | 49.10 | 49.76 | 48.88 | 49.24 | 5,845,576 | +0.07(+0.15%) |
Oct 06, 2021 | 48.25 | 49.18 | 47.81 | 49.16 | 6,650,554 | +0.63(+1.30%) |
Oct 05, 2021 | 48.72 | 49.11 | 47.95 | 48.53 | 7,541,065 | -0.76(-1.54%) |
Oct 04, 2021 | 48.39 | 49.60 | 48.39 | 49.29 | 6,851,204 | +1.00(+2.07%) |