Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.97 | 56.65 | 55.94 | 56.39 | 15,270,649 | +0.37(+0.66%) |
Dec 30, 2021 | 56.42 | 56.77 | 56.00 | 56.02 | 12,946,274 | -0.33(-0.59%) |
Dec 29, 2021 | 56.66 | 56.76 | 56.13 | 56.35 | 13,978,568 | -0.50(-0.88%) |
Dec 28, 2021 | 57.05 | 57.42 | 56.58 | 56.85 | 13,869,413 | -0.18(-0.32%) |
Dec 27, 2021 | 56.15 | 57.09 | 55.68 | 57.03 | 13,667,036 | +0.80(+1.43%) |
Dec 23, 2021 | 56.37 | 56.99 | 56.21 | 56.23 | 14,696,774 | +0.03(+0.05%) |
Dec 22, 2021 | 55.60 | 56.55 | 55.26 | 56.20 | 15,251,466 | +0.45(+0.81%) |
Dec 21, 2021 | 55.06 | 55.92 | 55.03 | 55.75 | 21,480,098 | +1.23(+2.26%) |
Dec 20, 2021 | 54.18 | 54.60 | 53.41 | 54.52 | 23,756,066 | -0.80(-1.45%) |
Dec 17, 2021 | 56.17 | 56.47 | 55.01 | 55.32 | 48,592,096 | -1.23(-2.18%) |
Dec 16, 2021 | 56.62 | 57.55 | 56.49 | 56.55 | 22,980,570 | +0.22(+0.39%) |
Dec 15, 2021 | 56.39 | 56.67 | 55.30 | 56.33 | 21,659,176 | -0.38(-0.67%) |
Dec 14, 2021 | 56.45 | 57.56 | 56.42 | 56.71 | 24,469,578 | -0.08(-0.15%) |
Dec 13, 2021 | 57.57 | 57.80 | 56.54 | 56.79 | 19,304,510 | -1.27(-2.19%) |
Dec 10, 2021 | 58.30 | 58.38 | 57.34 | 58.07 | 19,470,350 | +0.37(+0.64%) |
Dec 09, 2021 | 57.18 | 57.84 | 56.96 | 57.70 | 18,347,526 | +0.15(+0.26%) |
Dec 08, 2021 | 57.70 | 58.23 | 57.45 | 57.55 | 19,748,312 | +0.17(+0.29%) |
Dec 07, 2021 | 57.45 | 58.08 | 57.23 | 57.38 | 21,476,442 | +0.64(+1.12%) |
Dec 06, 2021 | 56.88 | 57.28 | 56.60 | 56.75 | 20,842,970 | +0.64(+1.13%) |
Dec 03, 2021 | 57.06 | 57.35 | 55.61 | 56.11 | 23,889,502 | -0.36(-0.64%) |
Dec 02, 2021 | 55.05 | 56.75 | 54.50 | 56.47 | 31,701,034 | +1.37(+2.49%) |
Dec 01, 2021 | 56.12 | 57.16 | 55.06 | 55.10 | 33,239,178 | -0.05(-0.08%) |
Nov 30, 2021 | 55.72 | 56.38 | 54.98 | 55.14 | 37,948,612 | -1.61(-2.84%) |
Nov 29, 2021 | 57.66 | 58.19 | 56.48 | 56.76 | 20,528,710 | +0.31(+0.56%) |
Nov 26, 2021 | 55.77 | 56.60 | 54.87 | 56.44 | 27,107,524 | -2.05(-3.51%) |
Nov 24, 2021 | 57.67 | 58.83 | 57.67 | 58.50 | 17,221,122 | +0.32(+0.55%) |
Nov 23, 2021 | 57.31 | 58.41 | 57.06 | 58.18 | 22,979,022 | +1.49(+2.63%) |
Nov 22, 2021 | 55.59 | 57.63 | 55.59 | 56.68 | 24,446,954 | +0.77(+1.38%) |
Nov 19, 2021 | 57.03 | 57.16 | 55.67 | 55.91 | 34,763,636 | -2.71(-4.62%) |
Nov 18, 2021 | 59.12 | 59.47 | 58.57 | 58.62 | 18,376,272 | -0.65(-1.09%) |
Nov 17, 2021 | 59.33 | 60.12 | 59.14 | 59.26 | 16,906,532 | -0.65(-1.09%) |
Nov 16, 2021 | 59.29 | 60.24 | 59.29 | 59.92 | 18,398,322 | +0.60(+1.01%) |
Nov 15, 2021 | 58.76 | 59.68 | 58.26 | 59.32 | 20,448,560 | +0.51(+0.86%) |
Nov 12, 2021 | 58.94 | 59.32 | 58.59 | 58.81 | 19,705,300 | -0.45(-0.76%) |
Nov 11, 2021 | 59.15 | 59.74 | 59.00 | 59.26 | 14,441,737 | -0.50(-0.83%) |
Nov 10, 2021 | 60.19 | 59.76 | 22,254,138 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.80 | 60.35 | 59.39 | 60.34 | 20,597,146 | +0.58(+0.97%) |
Nov 08, 2021 | 59.60 | 60.36 | 59.45 | 59.76 | 19,450,292 | +0.64(+1.08%) |
Nov 05, 2021 | 59.15 | 59.40 | 58.70 | 59.12 | 20,416,910 | +0.55(+0.95%) |
Nov 04, 2021 | 58.81 | 59.00 | 58.04 | 58.57 | 19,484,280 | +0.44(+0.75%) |
Nov 03, 2021 | 58.23 | 58.60 | 57.89 | 58.13 | 19,103,744 | -0.81(-1.37%) |
Nov 02, 2021 | 59.13 | 59.51 | 58.80 | 58.94 | 17,943,620 | -0.74(-1.23%) |
Nov 01, 2021 | 59.17 | 60.09 | 59.86 | 59.68 | 21,608,244 | +1.05(+1.80%) |
Oct 29, 2021 | 59.15 | 59.43 | 58.50 | 58.62 | 26,356,860 | +0.15(+0.25%) |
Oct 28, 2021 | 58.03 | 58.62 | 57.86 | 58.48 | 18,266,290 | +0.16(+0.28%) |
Oct 27, 2021 | 59.25 | 59.33 | 58.17 | 58.31 | 24,494,256 | -1.55(-2.60%) |
Oct 26, 2021 | 58.64 | 59.96 | 59.87 | 28,139,634 | +1.35(+2.32%) | |
Oct 25, 2021 | 57.94 | 58.57 | 57.81 | 58.51 | 19,721,942 | +1.12(+1.95%) |
Oct 22, 2021 | 57.08 | 57.49 | 56.69 | 57.40 | 15,689,895 | +0.39(+0.69%) |
Oct 21, 2021 | 57.71 | 57.87 | 56.69 | 57.00 | 18,213,252 | -1.05(-1.82%) |
Oct 20, 2021 | 57.19 | 58.08 | 57.03 | 58.06 | 15,730,308 | +0.32(+0.55%) |
Oct 19, 2021 | 57.17 | 57.84 | 56.99 | 57.74 | 20,818,596 | +0.85(+1.50%) |
Oct 18, 2021 | 57.37 | 57.41 | 56.62 | 56.89 | 20,105,188 | -0.03(-0.05%) |
Oct 15, 2021 | 57.04 | 57.35 | 56.78 | 56.91 | 17,697,748 | +0.54(+0.95%) |
Oct 14, 2021 | 56.11 | 56.58 | 55.62 | 56.38 | 20,435,146 | +0.85(+1.52%) |
Oct 13, 2021 | 55.27 | 55.82 | 54.75 | 55.53 | 16,535,224 | -0.15(-0.28%) |
Oct 12, 2021 | 55.99 | 56.36 | 55.33 | 55.69 | 22,207,240 | -0.29(-0.52%) |
Oct 11, 2021 | 57.31 | 57.34 | 55.92 | 55.98 | 24,320,766 | -0.56(-1.00%) |
Oct 08, 2021 | 55.69 | 56.75 | 55.69 | 56.54 | 24,399,920 | +1.38(+2.51%) |
Oct 07, 2021 | 55.11 | 55.54 | 54.69 | 55.16 | 21,455,406 | +0.15(+0.28%) |
Oct 06, 2021 | 54.99 | 55.57 | 54.33 | 55.00 | 27,802,682 | -1.03(-1.83%) |
Oct 05, 2021 | 56.84 | 57.01 | 55.49 | 56.03 | 32,583,096 | -0.09(-0.16%) |
Oct 04, 2021 | 55.76 | 56.44 | 55.42 | 56.12 | 37,319,752 | +0.72(+1.30%) |