Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.08 | 55.74 | 55.04 | 55.49 | 15,518,624 | +0.36(+0.66%) |
Dec 30, 2021 | 55.51 | 55.86 | 55.10 | 55.12 | 13,156,504 | -0.33(-0.59%) |
Dec 29, 2021 | 55.75 | 55.86 | 55.24 | 55.45 | 14,205,562 | -0.49(-0.88%) |
Dec 28, 2021 | 56.14 | 56.50 | 55.68 | 55.94 | 14,094,634 | -0.18(-0.32%) |
Dec 27, 2021 | 55.25 | 56.18 | 54.79 | 56.12 | 13,888,970 | +0.79(+1.43%) |
Dec 23, 2021 | 55.47 | 56.08 | 55.31 | 55.33 | 14,935,430 | +0.03(+0.05%) |
Dec 22, 2021 | 54.72 | 55.65 | 54.38 | 55.31 | 15,499,130 | +0.44(+0.81%) |
Dec 21, 2021 | 54.18 | 55.03 | 54.15 | 54.86 | 21,828,906 | +1.22(+2.27%) |
Dec 20, 2021 | 53.31 | 53.73 | 52.56 | 53.65 | 24,141,832 | -0.79(-1.45%) |
Dec 17, 2021 | 55.27 | 55.56 | 54.13 | 54.44 | 49,381,164 | -1.22(-2.18%) |
Dec 16, 2021 | 55.71 | 56.63 | 55.59 | 55.65 | 23,353,744 | +0.22(+0.39%) |
Dec 15, 2021 | 55.49 | 55.77 | 54.42 | 55.43 | 22,010,892 | -0.37(-0.67%) |
Dec 14, 2021 | 55.55 | 56.64 | 55.51 | 55.80 | 24,866,930 | -0.08(-0.15%) |
Dec 13, 2021 | 56.65 | 56.87 | 55.63 | 55.89 | 19,617,990 | -1.25(-2.19%) |
Dec 10, 2021 | 57.37 | 57.45 | 56.43 | 57.14 | 19,786,522 | +0.36(+0.64%) |
Dec 09, 2021 | 56.27 | 56.92 | 56.05 | 56.77 | 18,645,464 | +0.15(+0.26%) |
Dec 08, 2021 | 56.77 | 57.30 | 56.53 | 56.63 | 20,068,998 | +0.16(+0.29%) |
Dec 07, 2021 | 56.53 | 57.16 | 56.31 | 56.47 | 21,825,192 | +0.63(+1.12%) |
Dec 06, 2021 | 55.97 | 56.37 | 55.70 | 55.84 | 21,181,432 | +0.63(+1.13%) |
Dec 03, 2021 | 56.15 | 56.43 | 54.72 | 55.22 | 24,277,436 | -0.35(-0.64%) |
Dec 02, 2021 | 54.17 | 55.84 | 53.63 | 55.57 | 32,215,818 | +1.35(+2.49%) |
Dec 01, 2021 | 55.22 | 56.25 | 54.18 | 54.22 | 33,778,940 | -0.05(-0.08%) |
Nov 30, 2021 | 54.83 | 55.48 | 54.10 | 54.26 | 38,564,848 | -1.59(-2.84%) |
Nov 29, 2021 | 56.74 | 57.26 | 55.58 | 55.85 | 20,862,070 | +0.31(+0.56%) |
Nov 26, 2021 | 54.88 | 55.70 | 53.99 | 55.54 | 27,547,716 | -2.02(-3.51%) |
Nov 24, 2021 | 56.75 | 57.89 | 56.75 | 57.56 | 17,500,770 | +0.32(+0.55%) |
Nov 23, 2021 | 56.39 | 57.47 | 56.15 | 57.25 | 23,352,172 | +1.47(+2.63%) |
Nov 22, 2021 | 54.70 | 56.71 | 54.70 | 55.78 | 24,843,940 | +0.76(+1.38%) |
Nov 19, 2021 | 56.12 | 56.25 | 54.78 | 55.02 | 35,328,152 | -2.67(-4.62%) |
Nov 18, 2021 | 58.18 | 58.52 | 57.64 | 57.68 | 18,674,678 | -0.63(-1.09%) |
Nov 17, 2021 | 58.38 | 59.16 | 58.20 | 58.32 | 17,181,072 | -0.64(-1.09%) |
Nov 16, 2021 | 58.34 | 59.28 | 58.34 | 58.96 | 18,697,086 | +0.59(+1.01%) |
Nov 15, 2021 | 57.82 | 58.73 | 57.33 | 58.37 | 20,780,618 | +0.50(+0.86%) |
Nov 12, 2021 | 58.00 | 58.37 | 57.65 | 57.87 | 20,025,288 | -0.44(-0.76%) |
Nov 11, 2021 | 58.21 | 58.78 | 58.05 | 58.32 | 14,676,252 | -0.49(-0.83%) |
Nov 10, 2021 | 59.23 | 58.81 | 22,615,516 | -0.57(-0.96%) | ||
Nov 09, 2021 | 58.85 | 59.39 | 58.44 | 59.38 | 20,931,616 | +0.57(+0.97%) |
Nov 08, 2021 | 58.65 | 59.40 | 58.50 | 58.80 | 19,766,140 | +0.63(+1.08%) |
Nov 05, 2021 | 58.20 | 58.45 | 57.77 | 58.18 | 20,748,454 | +0.55(+0.95%) |
Nov 04, 2021 | 57.87 | 58.06 | 57.11 | 57.63 | 19,800,680 | +0.43(+0.75%) |
Nov 03, 2021 | 57.30 | 57.67 | 56.96 | 57.20 | 19,413,964 | -0.80(-1.37%) |
Nov 02, 2021 | 58.19 | 58.56 | 57.86 | 58.00 | 18,235,002 | -0.72(-1.23%) |
Nov 01, 2021 | 58.22 | 59.13 | 58.90 | 58.72 | 21,959,134 | +1.04(+1.80%) |
Oct 29, 2021 | 58.20 | 58.48 | 57.56 | 57.69 | 26,784,862 | +0.14(+0.25%) |
Oct 28, 2021 | 57.10 | 57.69 | 56.93 | 57.54 | 18,562,910 | +0.16(+0.28%) |
Oct 27, 2021 | 58.30 | 58.38 | 57.24 | 57.38 | 24,892,010 | -1.53(-2.60%) |
Oct 26, 2021 | 57.70 | 59.00 | 58.91 | 28,596,584 | +1.33(+2.32%) | |
Oct 25, 2021 | 57.02 | 57.64 | 56.89 | 57.58 | 20,042,200 | +1.10(+1.95%) |
Oct 22, 2021 | 56.16 | 56.57 | 55.78 | 56.48 | 15,944,678 | +0.38(+0.69%) |
Oct 21, 2021 | 56.79 | 56.94 | 55.78 | 56.09 | 18,509,012 | -1.04(-1.82%) |
Oct 20, 2021 | 56.27 | 57.15 | 56.12 | 57.13 | 15,985,748 | +0.31(+0.55%) |
Oct 19, 2021 | 56.25 | 56.92 | 56.08 | 56.82 | 21,156,662 | +0.84(+1.50%) |
Oct 18, 2021 | 56.45 | 56.50 | 55.72 | 55.98 | 20,431,670 | -0.03(-0.05%) |
Oct 15, 2021 | 56.13 | 56.43 | 55.87 | 56.00 | 17,985,138 | +0.53(+0.95%) |
Oct 14, 2021 | 55.22 | 55.67 | 54.73 | 55.48 | 20,766,986 | +0.83(+1.52%) |
Oct 13, 2021 | 54.38 | 54.93 | 53.87 | 54.64 | 16,803,734 | -0.15(-0.28%) |
Oct 12, 2021 | 55.09 | 55.46 | 54.45 | 54.80 | 22,567,856 | -0.29(-0.52%) |
Oct 11, 2021 | 56.40 | 56.42 | 55.03 | 55.08 | 24,715,704 | -0.55(-1.00%) |
Oct 08, 2021 | 54.80 | 55.85 | 54.80 | 55.64 | 24,796,142 | +1.36(+2.51%) |
Oct 07, 2021 | 54.23 | 54.65 | 53.81 | 54.28 | 21,803,814 | +0.15(+0.28%) |
Oct 06, 2021 | 54.11 | 54.68 | 53.46 | 54.12 | 28,254,160 | -1.01(-1.83%) |
Oct 05, 2021 | 55.93 | 56.10 | 54.60 | 55.14 | 33,112,202 | -0.09(-0.16%) |
Oct 04, 2021 | 54.87 | 55.54 | 54.54 | 55.23 | 37,925,776 | +0.71(+1.30%) |