Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.31 | 53.52 | 53.18 | 53.26 | 105,874 | -0.10(-0.18%) |
Dec 30, 2021 | 53.58 | 53.86 | 53.33 | 53.36 | 201,900 | -0.11(-0.21%) |
Dec 29, 2021 | 53.71 | 53.80 | 53.42 | 53.47 | 115,100 | -0.06(-0.11%) |
Dec 28, 2021 | 53.54 | 53.93 | 53.51 | 53.53 | 179,340 | -0.03(-0.05%) |
Dec 27, 2021 | 53.25 | 53.58 | 52.92 | 53.56 | 114,853 | +0.50(+0.95%) |
Dec 23, 2021 | 52.98 | 53.38 | 52.87 | 53.05 | 114,026 | +0.39(+0.74%) |
Dec 22, 2021 | 52.28 | 52.67 | 52.22 | 52.66 | 131,747 | +0.38(+0.73%) |
Dec 21, 2021 | 51.72 | 52.47 | 51.72 | 52.28 | 830,934 | +1.10(+2.16%) |
Dec 20, 2021 | 51.37 | 51.48 | 50.55 | 51.18 | 422,890 | -1.04(-1.99%) |
Dec 17, 2021 | 53.02 | 53.02 | 51.84 | 52.22 | 350,257 | -1.05(-1.97%) |
Dec 16, 2021 | 53.48 | 53.75 | 53.05 | 53.26 | 367,520 | +0.42(+0.79%) |
Dec 15, 2021 | 52.83 | 52.95 | 52.18 | 52.85 | 144,244 | +0.26(+0.49%) |
Dec 14, 2021 | 52.16 | 53.06 | 52.14 | 52.59 | 157,321 | +0.20(+0.38%) |
Dec 13, 2021 | 52.88 | 52.92 | 52.28 | 52.39 | 133,603 | -0.68(-1.28%) |
Dec 10, 2021 | 53.31 | 53.38 | 52.75 | 53.07 | 116,739 | +0.03(+0.05%) |
Dec 09, 2021 | 53.03 | 53.33 | 52.86 | 53.05 | 135,681 | -0.27(-0.50%) |
Dec 08, 2021 | 53.66 | 53.66 | 53.14 | 53.31 | 127,476 | -0.16(-0.30%) |
Dec 07, 2021 | 53.16 | 53.73 | 53.05 | 53.47 | 148,220 | +0.87(+1.66%) |
Dec 06, 2021 | 52.48 | 53.09 | 52.23 | 52.60 | 229,608 | +0.75(+1.44%) |
Dec 03, 2021 | 52.87 | 53.03 | 51.45 | 51.85 | 199,187 | -0.85(-1.62%) |
Dec 02, 2021 | 51.59 | 53.00 | 51.49 | 52.70 | 165,475 | +1.47(+2.87%) |
Dec 01, 2021 | 52.68 | 53.10 | 51.23 | 51.24 | 762,629 | -0.61(-1.17%) |
Nov 30, 2021 | 52.48 | 52.68 | 51.78 | 51.84 | 330,903 | -1.31(-2.46%) |
Nov 29, 2021 | 53.66 | 53.74 | 52.73 | 53.15 | 169,492 | +0.11(+0.21%) |
Nov 26, 2021 | 53.19 | 53.26 | 52.37 | 53.04 | 235,276 | -1.83(-3.33%) |
Nov 24, 2021 | 54.79 | 54.98 | 54.66 | 54.87 | 111,489 | -0.09(-0.17%) |
Nov 23, 2021 | 54.47 | 54.98 | 54.37 | 54.96 | 200,984 | +0.81(+1.49%) |
Nov 22, 2021 | 54.08 | 54.70 | 53.87 | 54.16 | 193,600 | +0.64(+1.19%) |
Nov 19, 2021 | 53.60 | 53.83 | 53.15 | 53.52 | 231,326 | -0.56(-1.03%) |
Nov 18, 2021 | 54.35 | 54.23 | 54.08 | 54.08 | 192,436 | -0.23(-0.42%) |
Nov 17, 2021 | 54.86 | 54.86 | 54.17 | 54.31 | 166,787 | -0.61(-1.10%) |
Nov 16, 2021 | 55.06 | 55.23 | 54.76 | 54.91 | 102,632 | -0.03(-0.05%) |
Nov 15, 2021 | 55.12 | 55.25 | 54.88 | 54.94 | 103,293 | +0.00(+0.00%) |
Nov 12, 2021 | 54.97 | 54.99 | 54.54 | 54.94 | 261,308 | +0.04(+0.07%) |
Nov 11, 2021 | 54.75 | 55.03 | 54.58 | 54.90 | 83,946 | +0.21(+0.38%) |
Nov 10, 2021 | 54.78 | 54.70 | 121,297 | -0.13(-0.24%) | ||
Nov 09, 2021 | 54.85 | 54.97 | 54.52 | 54.83 | 225,179 | -0.27(-0.48%) |
Nov 08, 2021 | 55.15 | 55.48 | 54.96 | 55.09 | 230,939 | +0.24(+0.43%) |
Nov 05, 2021 | 55.07 | 55.42 | 54.67 | 54.86 | 190,557 | +0.10(+0.19%) |
Nov 04, 2021 | 55.42 | 55.42 | 54.35 | 54.75 | 300,896 | -0.67(-1.21%) |
Nov 03, 2021 | 54.89 | 55.62 | 54.89 | 55.43 | 164,925 | +0.38(+0.69%) |
Nov 02, 2021 | 54.96 | 55.20 | 54.83 | 55.05 | 172,510 | +0.07(+0.12%) |
Nov 01, 2021 | 55.13 | 54.70 | 54.70 | 54.98 | 276,479 | +0.27(+0.50%) |
Oct 29, 2021 | 54.88 | 55.02 | 54.57 | 54.70 | 199,842 | -0.15(-0.28%) |
Oct 28, 2021 | 54.38 | 54.88 | 54.38 | 54.86 | 140,001 | +0.68(+1.26%) |
Oct 27, 2021 | 55.06 | 55.24 | 54.14 | 54.17 | 1,055,091 | -1.05(-1.91%) |
Oct 26, 2021 | 55.44 | 55.23 | 194,706 | +0.01(+0.02%) | ||
Oct 25, 2021 | 55.44 | 55.44 | 55.07 | 55.22 | 255,079 | +0.00(+0.00%) |
Oct 22, 2021 | 54.69 | 55.31 | 54.54 | 55.22 | 375,825 | +0.68(+1.25%) |
Oct 21, 2021 | 54.69 | 54.83 | 54.25 | 54.53 | 172,549 | -0.15(-0.28%) |
Oct 20, 2021 | 54.15 | 54.69 | 53.99 | 54.69 | 197,443 | +0.55(+1.02%) |
Oct 19, 2021 | 53.93 | 54.16 | 53.75 | 54.14 | 315,093 | +0.51(+0.95%) |
Oct 18, 2021 | 53.55 | 53.92 | 53.43 | 53.62 | 466,367 | -0.03(-0.05%) |
Oct 15, 2021 | 53.58 | 53.94 | 53.39 | 53.65 | 279,652 | +0.70(+1.32%) |
Oct 14, 2021 | 52.69 | 52.99 | 52.26 | 52.95 | 132,377 | +0.84(+1.62%) |
Oct 13, 2021 | 52.33 | 52.33 | 51.34 | 52.11 | 172,858 | -0.24(-0.45%) |
Oct 12, 2021 | 52.39 | 52.61 | 52.18 | 52.34 | 257,924 | -0.09(-0.16%) |
Oct 11, 2021 | 53.07 | 53.41 | 52.40 | 52.43 | 155,939 | -0.46(-0.88%) |
Oct 08, 2021 | 52.62 | 53.09 | 52.61 | 52.89 | 111,951 | +0.23(+0.43%) |
Oct 07, 2021 | 52.73 | 53.13 | 52.61 | 52.67 | 127,518 | +0.41(+0.78%) |
Oct 06, 2021 | 51.76 | 52.31 | 51.37 | 52.26 | 121,698 | +0.08(+0.15%) |
Oct 05, 2021 | 51.65 | 52.45 | 51.49 | 52.18 | 167,370 | +0.82(+1.61%) |
Oct 04, 2021 | 51.61 | 52.28 | 51.21 | 51.36 | 234,734 | -0.29(-0.57%) |