Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.99 | 56.66 | 55.95 | 56.40 | 15,266,606 | +0.37(+0.66%) |
Dec 30, 2021 | 56.43 | 56.78 | 56.01 | 56.03 | 12,942,847 | -0.33(-0.59%) |
Dec 29, 2021 | 56.67 | 56.78 | 56.15 | 56.37 | 13,974,868 | -0.50(-0.88%) |
Dec 28, 2021 | 57.07 | 57.44 | 56.60 | 56.86 | 13,865,742 | -0.18(-0.32%) |
Dec 27, 2021 | 56.16 | 57.10 | 55.69 | 57.05 | 13,663,418 | +0.80(+1.43%) |
Dec 23, 2021 | 56.38 | 57.00 | 56.23 | 56.25 | 14,692,884 | +0.03(+0.05%) |
Dec 22, 2021 | 55.62 | 56.56 | 55.28 | 56.22 | 15,247,429 | +0.45(+0.81%) |
Dec 21, 2021 | 55.08 | 55.93 | 55.05 | 55.77 | 21,474,410 | +1.24(+2.27%) |
Dec 20, 2021 | 54.19 | 54.61 | 53.43 | 54.53 | 23,749,776 | -0.80(-1.45%) |
Dec 17, 2021 | 56.18 | 56.48 | 55.02 | 55.33 | 48,579,232 | -1.24(-2.18%) |
Dec 16, 2021 | 56.63 | 57.56 | 56.50 | 56.57 | 22,974,486 | +0.22(+0.39%) |
Dec 15, 2021 | 56.40 | 56.69 | 55.32 | 56.35 | 21,653,442 | -0.38(-0.67%) |
Dec 14, 2021 | 56.47 | 57.58 | 56.43 | 56.73 | 24,463,100 | -0.08(-0.15%) |
Dec 13, 2021 | 57.58 | 57.81 | 56.55 | 56.81 | 19,299,400 | -1.27(-2.19%) |
Dec 10, 2021 | 58.32 | 58.39 | 57.36 | 58.08 | 19,465,196 | +0.37(+0.64%) |
Dec 09, 2021 | 57.20 | 57.86 | 56.97 | 57.71 | 18,342,668 | +0.15(+0.26%) |
Dec 08, 2021 | 57.71 | 58.25 | 57.46 | 57.56 | 19,743,084 | +0.17(+0.29%) |
Dec 07, 2021 | 57.46 | 58.10 | 57.24 | 57.40 | 21,470,756 | +0.64(+1.12%) |
Dec 06, 2021 | 56.89 | 57.30 | 56.61 | 56.76 | 20,837,452 | +0.64(+1.13%) |
Dec 03, 2021 | 57.08 | 57.36 | 55.62 | 56.13 | 23,883,178 | -0.36(-0.64%) |
Dec 02, 2021 | 55.07 | 56.76 | 54.51 | 56.49 | 31,692,642 | +1.37(+2.49%) |
Dec 01, 2021 | 56.14 | 57.18 | 55.08 | 55.11 | 33,230,378 | -0.05(-0.08%) |
Nov 30, 2021 | 55.73 | 56.40 | 54.99 | 55.16 | 37,938,568 | -1.61(-2.84%) |
Nov 29, 2021 | 57.67 | 58.20 | 56.50 | 56.77 | 20,523,276 | +0.31(+0.56%) |
Nov 26, 2021 | 55.79 | 56.62 | 54.88 | 56.46 | 27,100,348 | -2.06(-3.51%) |
Nov 24, 2021 | 57.68 | 58.85 | 57.68 | 58.51 | 17,216,562 | +0.32(+0.55%) |
Nov 23, 2021 | 57.32 | 58.42 | 57.08 | 58.19 | 22,972,940 | +1.49(+2.63%) |
Nov 22, 2021 | 55.60 | 57.65 | 55.60 | 56.70 | 24,440,482 | +0.77(+1.38%) |
Nov 19, 2021 | 57.05 | 57.18 | 55.68 | 55.92 | 34,754,436 | -2.71(-4.62%) |
Nov 18, 2021 | 59.14 | 59.48 | 58.59 | 58.63 | 18,371,406 | -0.65(-1.09%) |
Nov 17, 2021 | 59.34 | 60.14 | 59.16 | 59.28 | 16,902,056 | -0.65(-1.09%) |
Nov 16, 2021 | 59.31 | 60.26 | 59.31 | 59.93 | 18,393,452 | +0.60(+1.01%) |
Nov 15, 2021 | 58.77 | 59.70 | 58.27 | 59.33 | 20,443,146 | +0.51(+0.86%) |
Nov 12, 2021 | 58.96 | 59.33 | 58.61 | 58.83 | 19,700,084 | -0.45(-0.76%) |
Nov 11, 2021 | 59.17 | 59.75 | 59.01 | 59.28 | 14,437,914 | -0.50(-0.83%) |
Nov 10, 2021 | 60.21 | 59.78 | 22,248,248 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.82 | 60.37 | 59.40 | 60.36 | 20,591,692 | +0.58(+0.97%) |
Nov 08, 2021 | 59.62 | 60.38 | 59.47 | 59.78 | 19,445,142 | +0.64(+1.08%) |
Nov 05, 2021 | 59.17 | 59.42 | 58.72 | 59.14 | 20,411,506 | +0.55(+0.95%) |
Nov 04, 2021 | 58.83 | 59.02 | 58.06 | 58.58 | 19,479,122 | +0.44(+0.75%) |
Nov 03, 2021 | 58.25 | 58.62 | 57.90 | 58.15 | 19,098,686 | -0.81(-1.37%) |
Nov 02, 2021 | 59.15 | 59.53 | 58.81 | 58.96 | 17,938,870 | -0.74(-1.23%) |
Nov 01, 2021 | 59.18 | 60.10 | 59.88 | 59.69 | 21,602,524 | +1.06(+1.80%) |
Oct 29, 2021 | 59.17 | 59.45 | 58.51 | 58.64 | 26,349,882 | +0.15(+0.25%) |
Oct 28, 2021 | 58.05 | 58.64 | 57.87 | 58.49 | 18,261,454 | +0.16(+0.28%) |
Oct 27, 2021 | 59.27 | 59.35 | 58.19 | 58.33 | 24,487,770 | -1.56(-2.60%) |
Oct 26, 2021 | 58.66 | 59.98 | 59.88 | 28,132,184 | +1.36(+2.32%) | |
Oct 25, 2021 | 57.96 | 58.59 | 57.83 | 58.53 | 19,716,720 | +1.12(+1.95%) |
Oct 22, 2021 | 57.09 | 57.50 | 56.71 | 57.41 | 15,685,741 | +0.39(+0.69%) |
Oct 21, 2021 | 57.73 | 57.88 | 56.71 | 57.02 | 18,208,430 | -1.06(-1.82%) |
Oct 20, 2021 | 57.20 | 58.09 | 57.05 | 58.07 | 15,726,144 | +0.32(+0.55%) |
Oct 19, 2021 | 57.18 | 57.86 | 57.00 | 57.76 | 20,813,084 | +0.86(+1.50%) |
Oct 18, 2021 | 57.38 | 57.43 | 56.64 | 56.90 | 20,099,866 | -0.03(-0.05%) |
Oct 15, 2021 | 57.06 | 57.37 | 56.79 | 56.93 | 17,693,064 | +0.54(+0.95%) |
Oct 14, 2021 | 56.13 | 56.59 | 55.64 | 56.39 | 20,429,736 | +0.85(+1.52%) |
Oct 13, 2021 | 55.28 | 55.84 | 54.76 | 55.55 | 16,530,847 | -0.15(-0.28%) |
Oct 12, 2021 | 56.00 | 56.37 | 55.35 | 55.70 | 22,201,360 | -0.29(-0.52%) |
Oct 11, 2021 | 57.33 | 57.36 | 55.94 | 55.99 | 24,314,328 | -0.56(-1.00%) |
Oct 08, 2021 | 55.71 | 56.77 | 55.71 | 56.56 | 24,393,460 | +1.38(+2.51%) |
Oct 07, 2021 | 55.13 | 55.55 | 54.70 | 55.17 | 21,449,726 | +0.15(+0.28%) |
Oct 06, 2021 | 55.00 | 55.59 | 54.35 | 55.02 | 27,795,320 | -1.03(-1.83%) |
Oct 05, 2021 | 56.86 | 57.02 | 55.50 | 56.05 | 32,574,468 | -0.09(-0.16%) |
Oct 04, 2021 | 55.77 | 56.46 | 55.44 | 56.14 | 37,309,872 | +0.72(+1.30%) |