Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.04 | 57.06 | 56.04 | 56.87 | 970,286 | +0.65(+1.16%) |
Dec 30, 2021 | 56.16 | 56.67 | 55.75 | 56.22 | 733,886 | +0.03(+0.05%) |
Dec 29, 2021 | 55.76 | 56.41 | 55.63 | 56.19 | 504,707 | +0.47(+0.85%) |
Dec 28, 2021 | 55.57 | 56.04 | 55.56 | 55.72 | 582,941 | +0.17(+0.31%) |
Dec 27, 2021 | 54.75 | 55.63 | 54.59 | 55.54 | 1,016,800 | +0.85(+1.56%) |
Dec 23, 2021 | 54.39 | 55.02 | 54.22 | 54.69 | 1,227,714 | +0.43(+0.79%) |
Dec 22, 2021 | 53.70 | 54.29 | 53.37 | 54.27 | 1,246,838 | +0.41(+0.76%) |
Dec 21, 2021 | 53.86 | 53.86 | 52.65 | 53.86 | 1,925,772 | +1.51(+2.88%) |
Dec 20, 2021 | 52.25 | 52.80 | 51.11 | 52.35 | 1,789,203 | -0.45(-0.84%) |
Dec 17, 2021 | 53.43 | 53.65 | 52.61 | 52.80 | 3,384,579 | -0.91(-1.69%) |
Dec 16, 2021 | 54.31 | 54.77 | 53.57 | 53.71 | 1,130,691 | -0.15(-0.28%) |
Dec 15, 2021 | 53.38 | 53.90 | 52.84 | 53.86 | 1,249,314 | +0.47(+0.89%) |
Dec 14, 2021 | 53.20 | 53.78 | 53.04 | 53.38 | 2,020,780 | -0.09(-0.16%) |
Dec 13, 2021 | 54.96 | 55.10 | 53.16 | 53.47 | 2,368,263 | -1.45(-2.64%) |
Dec 10, 2021 | 54.57 | 54.98 | 54.21 | 54.92 | 1,495,159 | +0.67(+1.24%) |
Dec 09, 2021 | 54.64 | 54.93 | 54.20 | 54.25 | 1,739,649 | -0.45(-0.81%) |
Dec 08, 2021 | 55.68 | 55.80 | 54.46 | 54.69 | 1,881,909 | -0.90(-1.62%) |
Dec 07, 2021 | 54.64 | 55.88 | 54.54 | 55.59 | 1,926,510 | +1.55(+2.88%) |
Dec 06, 2021 | 54.26 | 54.77 | 53.81 | 54.04 | 3,549,522 | +0.46(+0.87%) |
Dec 03, 2021 | 54.79 | 55.11 | 53.15 | 53.57 | 1,518,163 | -0.82(-1.52%) |
Dec 02, 2021 | 53.54 | 54.77 | 53.32 | 54.40 | 1,878,674 | +1.27(+2.39%) |
Dec 01, 2021 | 53.86 | 54.72 | 53.10 | 53.13 | 2,442,821 | +0.17(+0.32%) |
Nov 30, 2021 | 54.28 | 54.41 | 52.70 | 52.96 | 3,368,631 | -1.61(-2.95%) |
Nov 29, 2021 | 55.11 | 55.50 | 54.25 | 54.57 | 1,340,663 | +0.04(+0.07%) |
Nov 26, 2021 | 54.95 | 55.45 | 54.30 | 54.53 | 892,430 | -1.77(-3.15%) |
Nov 24, 2021 | 56.06 | 56.51 | 55.76 | 56.30 | 741,335 | -0.18(-0.32%) |
Nov 23, 2021 | 55.86 | 56.80 | 55.54 | 56.48 | 1,287,066 | +0.75(+1.34%) |
Nov 22, 2021 | 55.37 | 56.13 | 55.37 | 55.73 | 1,726,936 | +0.57(+1.03%) |
Nov 19, 2021 | 56.23 | 56.37 | 55.10 | 55.17 | 1,328,662 | -0.82(-1.47%) |
Nov 18, 2021 | 56.71 | 56.02 | 55.78 | 55.99 | 2,005,299 | -0.50(-0.89%) |
Nov 17, 2021 | 56.18 | 56.52 | 55.73 | 56.49 | 1,387,593 | +0.55(+0.98%) |
Nov 16, 2021 | 55.74 | 56.46 | 55.65 | 55.94 | 886,090 | +0.17(+0.31%) |
Nov 15, 2021 | 55.74 | 56.29 | 55.58 | 55.77 | 1,040,183 | +0.31(+0.56%) |
Nov 12, 2021 | 54.80 | 55.51 | 54.55 | 55.46 | 976,654 | +0.77(+1.40%) |
Nov 11, 2021 | 54.02 | 54.78 | 54.02 | 54.69 | 1,777,432 | +0.85(+1.58%) |
Nov 10, 2021 | 54.30 | 53.84 | 1,522,820 | -0.48(-0.89%) | ||
Nov 09, 2021 | 54.14 | 54.92 | 54.10 | 54.32 | 1,054,386 | +0.06(+0.10%) |
Nov 08, 2021 | 54.36 | 54.89 | 54.01 | 54.27 | 1,266,845 | +0.24(+0.44%) |
Nov 05, 2021 | 54.71 | 55.23 | 53.99 | 54.03 | 1,192,811 | -0.13(-0.24%) |
Nov 04, 2021 | 53.73 | 54.38 | 53.53 | 54.16 | 1,141,145 | +0.68(+1.27%) |
Nov 03, 2021 | 53.15 | 53.85 | 52.86 | 53.48 | 1,389,774 | +0.17(+0.32%) |
Nov 02, 2021 | 52.73 | 53.76 | 52.66 | 53.31 | 1,844,482 | +0.79(+1.51%) |
Nov 01, 2021 | 52.39 | 52.91 | 51.78 | 52.52 | 1,388,022 | +0.57(+1.09%) |
Oct 29, 2021 | 53.19 | 53.48 | 51.56 | 51.95 | 1,786,859 | -1.20(-2.25%) |
Oct 28, 2021 | 52.54 | 54.08 | 52.02 | 53.15 | 3,502,175 | +2.03(+3.97%) |
Oct 27, 2021 | 51.87 | 52.11 | 50.99 | 51.12 | 1,838,324 | -0.75(-1.44%) |
Oct 26, 2021 | 53.57 | 51.85 | 51.87 | 1,379,737 | -1.51(-2.83%) | |
Oct 25, 2021 | 53.27 | 53.38 | 1,277,117 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.44 | 53.76 | 52.91 | 53.15 | 868,578 | -0.07(-0.12%) |
Oct 21, 2021 | 52.21 | 53.24 | 51.97 | 53.22 | 1,591,798 | +0.88(+1.68%) |
Oct 20, 2021 | 51.73 | 52.35 | 51.45 | 52.34 | 1,201,850 | +0.36(+0.69%) |
Oct 19, 2021 | 52.57 | 53.22 | 51.73 | 51.98 | 3,204,441 | -0.42(-0.81%) |
Oct 18, 2021 | 52.14 | 52.42 | 51.42 | 52.41 | 1,835,277 | +0.29(+0.56%) |
Oct 15, 2021 | 51.82 | 52.49 | 51.74 | 52.11 | 2,110,284 | +0.62(+1.21%) |
Oct 14, 2021 | 50.96 | 51.83 | 50.63 | 51.49 | 2,437,308 | +0.92(+1.82%) |
Oct 13, 2021 | 49.84 | 50.72 | 49.22 | 50.57 | 3,073,050 | +0.78(+1.56%) |
Oct 12, 2021 | 49.39 | 50.05 | 49.27 | 49.79 | 1,834,335 | +0.46(+0.94%) |
Oct 11, 2021 | 49.55 | 50.11 | 49.29 | 49.33 | 1,641,145 | -0.21(-0.42%) |
Oct 08, 2021 | 49.05 | 49.98 | 48.87 | 49.54 | 1,889,243 | +0.53(+1.08%) |
Oct 07, 2021 | 47.51 | 49.02 | 47.51 | 49.01 | 2,255,719 | +2.01(+4.27%) |
Oct 06, 2021 | 47.87 | 48.15 | 46.69 | 47.00 | 2,509,756 | -1.21(-2.50%) |
Oct 05, 2021 | 48.15 | 48.45 | 47.56 | 48.21 | 3,214,512 | +0.11(+0.24%) |
Oct 04, 2021 | 48.38 | 49.35 | 48.10 | 48.10 | 1,522,050 | -0.25(-0.51%) |