Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.35 | 55.65 | 55.14 | 55.27 | 2,161,138 | -0.16(-0.29%) |
Dec 30, 2021 | 55.70 | 56.05 | 55.38 | 55.43 | 1,772,705 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.74 | 55.11 | 55.64 | 1,666,978 | +0.28(+0.51%) |
Dec 28, 2021 | 55.01 | 55.58 | 54.92 | 55.36 | 1,833,760 | +0.27(+0.50%) |
Dec 27, 2021 | 54.69 | 55.10 | 54.43 | 55.09 | 1,764,678 | +0.48(+0.88%) |
Dec 23, 2021 | 54.50 | 55.00 | 54.50 | 54.60 | 2,458,189 | +0.48(+0.89%) |
Dec 22, 2021 | 53.68 | 54.32 | 53.57 | 54.12 | 1,754,681 | +0.32(+0.60%) |
Dec 21, 2021 | 53.03 | 54.30 | 52.97 | 53.80 | 3,516,611 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.09 | 51.73 | 52.40 | 3,380,192 | -1.40(-2.60%) |
Dec 17, 2021 | 54.71 | 54.71 | 53.62 | 53.80 | 6,440,332 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.39 | 54.48 | 54.80 | 3,161,023 | +0.52(+0.96%) |
Dec 15, 2021 | 54.34 | 54.40 | 53.64 | 54.28 | 3,955,950 | +0.18(+0.33%) |
Dec 14, 2021 | 53.14 | 54.48 | 53.01 | 54.10 | 4,228,608 | +0.13(+0.25%) |
Dec 13, 2021 | 54.63 | 54.71 | 53.90 | 53.97 | 3,679,081 | -0.78(-1.42%) |
Dec 10, 2021 | 54.71 | 54.93 | 54.37 | 54.75 | 3,163,764 | +0.44(+0.82%) |
Dec 09, 2021 | 53.32 | 54.45 | 53.21 | 54.30 | 2,796,975 | +0.61(+1.13%) |
Dec 08, 2021 | 53.77 | 54.12 | 53.39 | 53.69 | 2,439,988 | +0.02(+0.04%) |
Dec 07, 2021 | 53.08 | 54.00 | 52.82 | 53.68 | 2,975,497 | +0.94(+1.78%) |
Dec 06, 2021 | 52.14 | 53.38 | 51.71 | 52.74 | 3,390,378 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.22 | 50.96 | 51.38 | 3,879,613 | -0.92(-1.76%) |
Dec 02, 2021 | 51.11 | 52.75 | 50.87 | 52.29 | 3,127,958 | +1.50(+2.94%) |
Dec 01, 2021 | 52.29 | 52.91 | 50.79 | 50.80 | 3,424,326 | -0.44(-0.87%) |
Nov 30, 2021 | 52.10 | 52.18 | 51.11 | 51.24 | 7,178,598 | -1.48(-2.80%) |
Nov 29, 2021 | 53.05 | 53.23 | 52.31 | 52.72 | 2,878,374 | +0.12(+0.23%) |
Nov 26, 2021 | 52.67 | 52.96 | 51.71 | 52.60 | 3,623,606 | -1.36(-2.53%) |
Nov 24, 2021 | 53.65 | 54.10 | 53.26 | 53.96 | 3,238,005 | +0.20(+0.37%) |
Nov 23, 2021 | 52.98 | 53.88 | 52.78 | 53.76 | 3,116,786 | +0.89(+1.68%) |
Nov 22, 2021 | 52.78 | 53.55 | 52.48 | 52.87 | 3,526,664 | +0.40(+0.76%) |
Nov 19, 2021 | 52.53 | 52.93 | 51.80 | 52.47 | 2,796,042 | -0.44(-0.82%) |
Nov 18, 2021 | 53.78 | 53.14 | 52.87 | 52.91 | 2,951,592 | -0.97(-1.79%) |
Nov 17, 2021 | 53.95 | 54.22 | 53.84 | 53.87 | 3,124,533 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.85 | 54.13 | 54.20 | 3,291,992 | +0.02(+0.03%) |
Nov 15, 2021 | 53.87 | 54.36 | 53.61 | 54.18 | 3,648,644 | +0.53(+0.98%) |
Nov 12, 2021 | 53.03 | 53.71 | 52.88 | 53.65 | 2,592,039 | +0.64(+1.21%) |
Nov 11, 2021 | 52.70 | 53.15 | 52.43 | 53.01 | 3,509,178 | +0.29(+0.55%) |
Nov 10, 2021 | 53.09 | 52.72 | 2,654,164 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.15 | 52.70 | 52.96 | 1,826,705 | -0.44(-0.83%) |
Nov 08, 2021 | 53.63 | 53.90 | 53.26 | 53.41 | 2,069,970 | +0.00(+0.00%) |
Nov 05, 2021 | 53.02 | 53.91 | 52.78 | 53.41 | 3,430,430 | +0.99(+1.89%) |
Nov 04, 2021 | 52.59 | 52.69 | 51.49 | 52.42 | 2,852,117 | -0.34(-0.64%) |
Nov 03, 2021 | 51.62 | 53.18 | 51.54 | 52.76 | 4,547,737 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.99 | 51.21 | 51.87 | 2,915,136 | +0.24(+0.46%) |
Nov 01, 2021 | 50.78 | 51.66 | 50.82 | 51.64 | 2,556,388 | +1.13(+2.24%) |
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.51 | 5,332,331 | -1.59(-3.05%) |
Oct 28, 2021 | 52.53 | 53.29 | 51.47 | 52.10 | 5,088,336 | -0.60(-1.14%) |
Oct 27, 2021 | 53.64 | 54.26 | 52.70 | 52.70 | 3,657,531 | -1.07(-2.00%) |
Oct 26, 2021 | 53.90 | 53.77 | 2,846,187 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.35 | 53.74 | 53.06 | 53.62 | 2,326,483 | +0.41(+0.78%) |
Oct 22, 2021 | 53.07 | 53.42 | 52.67 | 53.21 | 2,014,512 | +0.40(+0.75%) |
Oct 21, 2021 | 52.92 | 53.09 | 52.41 | 52.81 | 2,109,329 | -0.30(-0.57%) |
Oct 20, 2021 | 52.52 | 53.20 | 52.43 | 53.11 | 2,252,465 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.69 | 52.22 | 52.50 | 2,199,297 | +0.59(+1.14%) |
Oct 18, 2021 | 52.27 | 52.39 | 51.65 | 51.91 | 2,836,868 | -0.37(-0.70%) |
Oct 15, 2021 | 52.52 | 52.69 | 52.20 | 52.28 | 7,552,900 | +0.19(+0.36%) |
Oct 14, 2021 | 51.33 | 52.12 | 50.71 | 52.09 | 2,922,889 | +1.31(+2.58%) |
Oct 13, 2021 | 51.15 | 51.24 | 50.06 | 50.78 | 2,875,929 | -0.44(-0.86%) |
Oct 12, 2021 | 51.27 | 51.52 | 51.01 | 51.22 | 2,999,415 | -0.05(-0.09%) |
Oct 11, 2021 | 51.49 | 52.13 | 51.20 | 51.27 | 2,725,019 | -0.04(-0.07%) |
Oct 08, 2021 | 51.17 | 51.66 | 51.02 | 51.31 | 2,406,844 | +0.34(+0.66%) |
Oct 07, 2021 | 50.69 | 51.18 | 50.48 | 50.97 | 2,392,104 | +0.79(+1.58%) |
Oct 06, 2021 | 49.79 | 50.19 | 49.32 | 50.18 | 2,665,707 | -0.10(-0.21%) |
Oct 05, 2021 | 49.86 | 50.47 | 49.46 | 50.28 | 2,364,741 | +0.62(+1.25%) |
Oct 04, 2021 | 49.83 | 50.72 | 49.46 | 49.66 | 3,263,740 | -0.16(-0.32%) |