Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.42 | 57.45 | 56.42 | 57.26 | 963,704 | +0.66(+1.16%) |
Dec 30, 2021 | 56.54 | 57.05 | 56.13 | 56.60 | 728,908 | +0.03(+0.05%) |
Dec 29, 2021 | 56.14 | 56.80 | 56.01 | 56.57 | 501,283 | +0.48(+0.85%) |
Dec 28, 2021 | 55.95 | 56.43 | 55.94 | 56.10 | 578,987 | +0.17(+0.31%) |
Dec 27, 2021 | 55.12 | 56.01 | 54.96 | 55.92 | 1,009,903 | +0.86(+1.56%) |
Dec 23, 2021 | 54.76 | 55.40 | 54.59 | 55.07 | 1,219,387 | +0.43(+0.79%) |
Dec 22, 2021 | 54.06 | 54.66 | 53.73 | 54.64 | 1,238,381 | +0.41(+0.76%) |
Dec 21, 2021 | 54.23 | 54.23 | 53.01 | 54.23 | 1,912,710 | +1.52(+2.88%) |
Dec 20, 2021 | 52.60 | 53.16 | 51.46 | 52.71 | 1,777,067 | -0.45(-0.84%) |
Dec 17, 2021 | 53.80 | 54.01 | 52.97 | 53.16 | 3,361,622 | -0.92(-1.69%) |
Dec 16, 2021 | 54.68 | 55.14 | 53.94 | 54.07 | 1,123,022 | -0.15(-0.28%) |
Dec 15, 2021 | 53.75 | 54.26 | 53.21 | 54.23 | 1,240,840 | +0.48(+0.89%) |
Dec 14, 2021 | 53.56 | 54.15 | 53.40 | 53.75 | 2,007,074 | -0.09(-0.16%) |
Dec 13, 2021 | 55.33 | 55.48 | 53.52 | 53.83 | 2,352,200 | -1.46(-2.64%) |
Dec 10, 2021 | 54.94 | 55.35 | 54.58 | 55.29 | 1,485,018 | +0.68(+1.24%) |
Dec 09, 2021 | 55.02 | 55.31 | 54.57 | 54.62 | 1,727,849 | -0.45(-0.81%) |
Dec 08, 2021 | 56.06 | 56.18 | 54.84 | 55.07 | 1,869,144 | -0.91(-1.62%) |
Dec 07, 2021 | 55.02 | 56.26 | 54.91 | 55.97 | 1,913,443 | +1.56(+2.88%) |
Dec 06, 2021 | 54.63 | 55.14 | 54.18 | 54.41 | 3,525,447 | +0.47(+0.87%) |
Dec 03, 2021 | 55.16 | 55.48 | 53.51 | 53.94 | 1,507,865 | -0.83(-1.52%) |
Dec 02, 2021 | 53.90 | 55.14 | 53.68 | 54.77 | 1,865,932 | +1.28(+2.39%) |
Dec 01, 2021 | 54.23 | 55.09 | 53.46 | 53.49 | 2,426,252 | +0.17(+0.32%) |
Nov 30, 2021 | 54.66 | 54.78 | 53.06 | 53.32 | 3,345,783 | -1.62(-2.95%) |
Nov 29, 2021 | 55.48 | 55.88 | 54.62 | 54.94 | 1,331,569 | +0.04(+0.07%) |
Nov 26, 2021 | 55.32 | 55.83 | 54.67 | 54.90 | 886,377 | -1.78(-3.15%) |
Nov 24, 2021 | 56.44 | 56.90 | 56.14 | 56.69 | 736,306 | -0.18(-0.32%) |
Nov 23, 2021 | 56.24 | 57.18 | 55.92 | 56.87 | 1,278,336 | +0.75(+1.34%) |
Nov 22, 2021 | 55.75 | 56.52 | 55.75 | 56.11 | 1,715,223 | +0.57(+1.03%) |
Nov 19, 2021 | 56.61 | 56.75 | 55.48 | 55.54 | 1,319,650 | -0.83(-1.47%) |
Nov 18, 2021 | 57.10 | 56.40 | 56.16 | 56.37 | 1,991,698 | -0.51(-0.89%) |
Nov 17, 2021 | 56.56 | 56.91 | 56.11 | 56.88 | 1,378,182 | +0.55(+0.98%) |
Nov 16, 2021 | 56.12 | 56.85 | 56.03 | 56.32 | 880,080 | +0.17(+0.31%) |
Nov 15, 2021 | 56.12 | 56.68 | 55.96 | 56.15 | 1,033,128 | +0.31(+0.56%) |
Nov 12, 2021 | 55.17 | 55.89 | 54.92 | 55.84 | 970,029 | +0.77(+1.40%) |
Nov 11, 2021 | 54.39 | 55.15 | 54.39 | 55.07 | 1,765,376 | +0.86(+1.58%) |
Nov 10, 2021 | 54.67 | 54.21 | 1,512,491 | -0.49(-0.89%) | ||
Nov 09, 2021 | 54.51 | 55.29 | 54.47 | 54.69 | 1,047,234 | +0.06(+0.10%) |
Nov 08, 2021 | 54.73 | 55.26 | 54.38 | 54.64 | 1,258,252 | +0.24(+0.44%) |
Nov 05, 2021 | 55.08 | 55.60 | 54.36 | 54.40 | 1,184,720 | -0.13(-0.24%) |
Nov 04, 2021 | 54.09 | 54.75 | 53.90 | 54.53 | 1,133,405 | +0.68(+1.27%) |
Nov 03, 2021 | 53.52 | 54.22 | 53.23 | 53.85 | 1,380,348 | +0.17(+0.32%) |
Nov 02, 2021 | 53.09 | 54.12 | 53.02 | 53.68 | 1,831,972 | +0.80(+1.51%) |
Nov 01, 2021 | 52.75 | 53.27 | 52.13 | 52.88 | 1,378,607 | +0.57(+1.09%) |
Oct 29, 2021 | 53.55 | 53.84 | 51.91 | 52.31 | 1,774,740 | -1.21(-2.25%) |
Oct 28, 2021 | 52.90 | 54.45 | 52.38 | 53.52 | 3,478,420 | +2.04(+3.97%) |
Oct 27, 2021 | 52.22 | 52.46 | 51.34 | 51.47 | 1,825,855 | -0.75(-1.44%) |
Oct 26, 2021 | 53.93 | 52.20 | 52.22 | 1,370,378 | -1.52(-2.83%) | |
Oct 25, 2021 | 53.63 | 53.74 | 1,268,454 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.81 | 54.12 | 53.27 | 53.52 | 862,686 | -0.07(-0.12%) |
Oct 21, 2021 | 52.57 | 53.60 | 52.33 | 53.58 | 1,581,001 | +0.88(+1.68%) |
Oct 20, 2021 | 52.08 | 52.71 | 51.81 | 52.70 | 1,193,698 | +0.36(+0.69%) |
Oct 19, 2021 | 52.93 | 53.58 | 52.08 | 52.34 | 3,182,706 | -0.43(-0.81%) |
Oct 18, 2021 | 52.50 | 52.77 | 51.77 | 52.77 | 1,822,829 | +0.29(+0.56%) |
Oct 15, 2021 | 52.18 | 52.85 | 52.10 | 52.47 | 2,095,970 | +0.63(+1.21%) |
Oct 14, 2021 | 51.31 | 52.19 | 50.98 | 51.84 | 2,420,777 | +0.93(+1.82%) |
Oct 13, 2021 | 50.18 | 51.07 | 49.56 | 50.92 | 3,052,206 | +0.78(+1.56%) |
Oct 12, 2021 | 49.73 | 50.39 | 49.60 | 50.13 | 1,821,894 | +0.47(+0.94%) |
Oct 11, 2021 | 49.89 | 50.45 | 49.63 | 49.67 | 1,630,014 | -0.21(-0.42%) |
Oct 08, 2021 | 49.38 | 50.32 | 49.20 | 49.88 | 1,876,429 | +0.53(+1.08%) |
Oct 07, 2021 | 47.84 | 49.36 | 47.84 | 49.35 | 2,240,419 | +2.02(+4.27%) |
Oct 06, 2021 | 48.20 | 48.48 | 47.01 | 47.32 | 2,492,733 | -1.22(-2.50%) |
Oct 05, 2021 | 48.48 | 48.78 | 47.88 | 48.54 | 3,192,709 | +0.11(+0.24%) |
Oct 04, 2021 | 48.71 | 49.69 | 48.43 | 48.43 | 1,511,727 | -0.25(-0.51%) |