Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.68 | 51.19 | 50.62 | 50.93 | 14,428,986 | +0.13(+0.25%) |
Dec 30, 2021 | 51.13 | 51.54 | 50.76 | 50.80 | 14,806,848 | -0.31(-0.61%) |
Dec 29, 2021 | 51.36 | 51.61 | 50.87 | 51.12 | 16,457,967 | -0.33(-0.64%) |
Dec 28, 2021 | 51.61 | 51.95 | 51.16 | 51.45 | 19,547,032 | -0.04(-0.07%) |
Dec 27, 2021 | 50.22 | 51.53 | 49.80 | 51.48 | 22,813,608 | +1.10(+2.19%) |
Dec 23, 2021 | 50.58 | 51.08 | 50.36 | 50.38 | 18,181,524 | +0.03(+0.05%) |
Dec 22, 2021 | 50.09 | 50.69 | 49.48 | 50.35 | 23,699,296 | +0.32(+0.64%) |
Dec 21, 2021 | 49.14 | 50.21 | 49.12 | 50.03 | 27,400,348 | +1.39(+2.85%) |
Dec 20, 2021 | 47.93 | 48.68 | 47.41 | 48.65 | 39,809,568 | -0.61(-1.24%) |
Dec 17, 2021 | 49.92 | 50.15 | 48.81 | 49.26 | 38,449,620 | -1.02(-2.04%) |
Dec 16, 2021 | 50.40 | 51.31 | 50.20 | 50.28 | 29,649,728 | +0.32(+0.63%) |
Dec 15, 2021 | 50.14 | 50.26 | 48.91 | 49.96 | 37,360,300 | -0.24(-0.49%) |
Dec 14, 2021 | 50.11 | 50.98 | 50.04 | 50.21 | 31,785,658 | -0.21(-0.41%) |
Dec 13, 2021 | 51.40 | 51.55 | 50.17 | 50.42 | 31,562,442 | -1.44(-2.78%) |
Dec 10, 2021 | 52.03 | 52.07 | 50.93 | 51.86 | 21,551,952 | +0.38(+0.74%) |
Dec 09, 2021 | 51.55 | 51.69 | 51.16 | 51.48 | 25,814,108 | -0.40(-0.77%) |
Dec 08, 2021 | 52.18 | 52.43 | 51.77 | 51.88 | 25,901,388 | -0.01(-0.02%) |
Dec 07, 2021 | 51.41 | 52.37 | 51.34 | 51.89 | 40,644,072 | +1.19(+2.34%) |
Dec 06, 2021 | 50.73 | 51.30 | 50.10 | 50.70 | 35,282,276 | +0.74(+1.49%) |
Dec 03, 2021 | 51.03 | 51.26 | 49.48 | 49.96 | 41,877,480 | -0.40(-0.79%) |
Dec 02, 2021 | 48.96 | 50.54 | 48.38 | 50.35 | 55,562,840 | +1.42(+2.91%) |
Dec 01, 2021 | 50.62 | 51.08 | 48.90 | 48.93 | 49,422,036 | -0.53(-1.06%) |
Nov 30, 2021 | 49.69 | 50.31 | 49.21 | 49.46 | 51,046,516 | -1.19(-2.34%) |
Nov 29, 2021 | 51.45 | 51.97 | 50.49 | 50.64 | 39,097,480 | +0.29(+0.58%) |
Nov 26, 2021 | 49.87 | 50.52 | 49.05 | 50.35 | 49,371,052 | -2.11(-4.02%) |
Nov 24, 2021 | 51.69 | 52.76 | 51.62 | 52.47 | 23,658,766 | +0.51(+0.98%) |
Nov 23, 2021 | 51.07 | 52.13 | 51.02 | 51.96 | 37,376,432 | +1.55(+3.07%) |
Nov 22, 2021 | 49.46 | 51.17 | 49.45 | 50.41 | 37,410,252 | +0.88(+1.77%) |
Nov 19, 2021 | 50.43 | 50.56 | 49.42 | 49.53 | 50,431,392 | -2.01(-3.90%) |
Nov 18, 2021 | 51.73 | 52.13 | 51.50 | 51.54 | 32,491,386 | -0.31(-0.59%) |
Nov 17, 2021 | 52.14 | 52.89 | 51.67 | 51.85 | 26,111,116 | -0.81(-1.53%) |
Nov 16, 2021 | 52.73 | 53.22 | 52.40 | 52.66 | 22,933,830 | +0.08(+0.16%) |
Nov 15, 2021 | 52.09 | 52.88 | 51.65 | 52.57 | 23,589,728 | +0.43(+0.83%) |
Nov 12, 2021 | 52.05 | 52.35 | 51.82 | 52.14 | 18,869,114 | -0.13(-0.24%) |
Nov 11, 2021 | 52.10 | 52.62 | 52.10 | 52.27 | 27,055,184 | +0.20(+0.38%) |
Nov 10, 2021 | 53.25 | 52.07 | 39,738,468 | -0.84(-1.59%) | ||
Nov 09, 2021 | 53.33 | 53.49 | 52.56 | 52.91 | 21,718,226 | -0.35(-0.66%) |
Nov 08, 2021 | 53.23 | 53.82 | 52.97 | 53.26 | 22,072,024 | +0.48(+0.91%) |
Nov 05, 2021 | 52.82 | 53.02 | 52.34 | 52.78 | 24,949,252 | +0.68(+1.30%) |
Nov 04, 2021 | 52.80 | 52.94 | 51.63 | 52.10 | 42,136,736 | +0.07(+0.14%) |
Nov 03, 2021 | 51.83 | 52.57 | 51.61 | 52.03 | 25,753,346 | -0.43(-0.83%) |
Nov 02, 2021 | 52.66 | 53.06 | 52.29 | 52.47 | 18,828,616 | -0.50(-0.94%) |
Nov 01, 2021 | 52.58 | 53.11 | 52.44 | 52.96 | 27,402,210 | +0.90(+1.72%) |
Oct 29, 2021 | 52.67 | 52.79 | 51.85 | 52.07 | 24,281,946 | -0.34(-0.66%) |
Oct 28, 2021 | 51.76 | 52.45 | 51.75 | 52.41 | 25,811,670 | +0.37(+0.71%) |
Oct 27, 2021 | 53.00 | 53.29 | 51.92 | 52.04 | 37,684,152 | -1.54(-2.87%) |
Oct 26, 2021 | 53.45 | 53.58 | 25,092,868 | +0.31(+0.58%) | ||
Oct 25, 2021 | 53.14 | 53.56 | 52.86 | 53.27 | 27,647,728 | +0.77(+1.47%) |
Oct 22, 2021 | 52.20 | 52.54 | 51.71 | 52.50 | 23,734,060 | +0.49(+0.94%) |
Oct 21, 2021 | 52.58 | 52.77 | 51.59 | 52.01 | 35,448,528 | -0.98(-1.85%) |
Oct 20, 2021 | 52.17 | 53.00 | 51.96 | 52.99 | 27,710,342 | +0.43(+0.81%) |
Oct 19, 2021 | 52.19 | 52.75 | 51.91 | 52.56 | 24,586,296 | +0.59(+1.13%) |
Oct 18, 2021 | 52.45 | 52.74 | 51.69 | 51.98 | 36,067,340 | +0.04(+0.07%) |
Oct 15, 2021 | 52.27 | 52.47 | 51.91 | 51.94 | 25,030,828 | +0.25(+0.49%) |
Oct 14, 2021 | 51.64 | 51.90 | 51.17 | 51.69 | 25,821,398 | +0.63(+1.22%) |
Oct 13, 2021 | 50.73 | 51.32 | 50.16 | 51.06 | 31,945,136 | -0.05(-0.09%) |
Oct 12, 2021 | 50.96 | 51.60 | 50.75 | 51.11 | 39,202,056 | +0.05(+0.09%) |
Oct 11, 2021 | 52.02 | 52.18 | 51.01 | 51.06 | 49,371,412 | -0.19(-0.37%) |
Oct 08, 2021 | 50.25 | 51.37 | 50.13 | 51.25 | 47,573,068 | +1.53(+3.08%) |
Oct 07, 2021 | 49.47 | 49.99 | 49.22 | 49.72 | 42,824,624 | +0.38(+0.77%) |
Oct 06, 2021 | 49.04 | 49.61 | 48.47 | 49.34 | 55,282,596 | -0.53(-1.05%) |
Oct 05, 2021 | 50.28 | 50.78 | 49.34 | 49.87 | 54,094,848 | +0.29(+0.58%) |
Oct 04, 2021 | 49.30 | 50.11 | 49.07 | 49.58 | 63,345,788 | +0.80(+1.63%) |