Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.88 | 51.26 | 50.76 | 50.96 | 1,993,867 | -0.02(-0.04%) |
Dec 30, 2021 | 51.18 | 51.74 | 50.91 | 50.98 | 1,558,962 | -0.24(-0.47%) |
Dec 29, 2021 | 51.17 | 51.34 | 50.94 | 51.22 | 1,995,748 | +0.06(+0.11%) |
Dec 28, 2021 | 50.97 | 51.52 | 50.87 | 51.16 | 1,875,945 | +0.02(+0.04%) |
Dec 27, 2021 | 50.60 | 51.15 | 50.21 | 51.15 | 1,462,248 | +0.64(+1.28%) |
Dec 23, 2021 | 50.36 | 50.86 | 50.31 | 50.50 | 1,175,244 | +0.43(+0.86%) |
Dec 22, 2021 | 49.58 | 50.10 | 49.35 | 50.07 | 2,698,317 | +0.41(+0.83%) |
Dec 21, 2021 | 48.83 | 49.73 | 48.65 | 49.66 | 3,410,336 | +1.49(+3.10%) |
Dec 20, 2021 | 48.51 | 48.65 | 47.32 | 48.17 | 6,410,362 | -0.92(-1.87%) |
Dec 17, 2021 | 49.95 | 50.00 | 48.65 | 49.08 | 5,777,011 | -1.17(-2.33%) |
Dec 16, 2021 | 50.69 | 51.26 | 50.04 | 50.25 | 3,778,405 | +0.17(+0.33%) |
Dec 15, 2021 | 50.13 | 50.45 | 49.37 | 50.08 | 3,907,995 | +0.27(+0.54%) |
Dec 14, 2021 | 49.49 | 50.58 | 49.43 | 49.81 | 3,397,550 | +0.38(+0.77%) |
Dec 13, 2021 | 50.39 | 50.47 | 49.39 | 49.43 | 2,356,893 | -1.20(-2.36%) |
Dec 10, 2021 | 50.79 | 50.96 | 49.95 | 50.63 | 1,700,653 | +0.11(+0.22%) |
Dec 09, 2021 | 50.61 | 51.02 | 50.39 | 50.52 | 1,836,968 | -0.44(-0.86%) |
Dec 08, 2021 | 51.19 | 51.46 | 50.82 | 50.96 | 1,943,754 | -0.09(-0.18%) |
Dec 07, 2021 | 51.29 | 51.60 | 50.79 | 51.05 | 3,058,941 | +0.19(+0.38%) |
Dec 06, 2021 | 50.31 | 51.46 | 50.10 | 50.85 | 3,597,442 | +1.25(+2.52%) |
Dec 03, 2021 | 51.03 | 51.03 | 49.24 | 49.60 | 3,844,221 | -1.26(-2.48%) |
Dec 02, 2021 | 49.62 | 51.15 | 49.38 | 50.86 | 3,304,699 | +1.69(+3.43%) |
Dec 01, 2021 | 50.85 | 51.56 | 49.16 | 49.17 | 3,384,966 | -0.61(-1.23%) |
Nov 30, 2021 | 50.31 | 50.57 | 49.55 | 49.79 | 4,201,275 | -1.31(-2.56%) |
Nov 29, 2021 | 51.83 | 51.97 | 50.69 | 51.09 | 2,469,393 | +0.02(+0.04%) |
Nov 26, 2021 | 51.73 | 51.90 | 50.31 | 51.08 | 3,043,209 | -2.47(-4.61%) |
Nov 24, 2021 | 53.52 | 53.91 | 53.36 | 53.54 | 1,638,304 | -0.16(-0.29%) |
Nov 23, 2021 | 53.27 | 53.77 | 53.10 | 53.70 | 1,923,933 | +0.77(+1.45%) |
Nov 22, 2021 | 52.94 | 53.70 | 52.75 | 52.93 | 3,336,981 | +0.66(+1.26%) |
Nov 19, 2021 | 51.96 | 52.49 | 51.49 | 52.27 | 1,798,820 | -0.37(-0.70%) |
Nov 18, 2021 | 52.97 | 52.79 | 52.60 | 52.64 | 1,690,511 | -0.22(-0.42%) |
Nov 17, 2021 | 53.21 | 53.23 | 52.45 | 52.87 | 3,141,878 | -0.53(-0.99%) |
Nov 16, 2021 | 53.43 | 53.74 | 53.03 | 53.39 | 2,077,912 | -0.04(-0.07%) |
Nov 15, 2021 | 53.52 | 53.75 | 53.32 | 53.43 | 1,473,881 | +0.15(+0.28%) |
Nov 12, 2021 | 53.45 | 53.61 | 52.87 | 53.28 | 2,789,474 | -0.20(-0.38%) |
Nov 11, 2021 | 53.27 | 53.75 | 53.08 | 53.49 | 1,530,466 | +0.33(+0.63%) |
Nov 10, 2021 | 53.31 | 53.07 | 53.15 | 3,906,711 | +0.00(+0.00%) | |
Nov 09, 2021 | 53.11 | 53.36 | 52.78 | 53.15 | 2,321,152 | -0.28(-0.52%) |
Nov 08, 2021 | 53.60 | 54.09 | 53.13 | 53.43 | 1,911,708 | +0.04(+0.07%) |
Nov 05, 2021 | 53.26 | 53.91 | 53.01 | 53.39 | 1,653,177 | +0.49(+0.93%) |
Nov 04, 2021 | 53.70 | 53.72 | 52.43 | 52.90 | 2,093,351 | -0.80(-1.49%) |
Nov 03, 2021 | 52.42 | 53.91 | 52.35 | 53.70 | 2,520,342 | +1.05(+1.99%) |
Nov 02, 2021 | 52.88 | 53.09 | 52.53 | 52.65 | 1,244,963 | -0.19(-0.37%) |
Nov 01, 2021 | 51.74 | 52.88 | 52.03 | 52.85 | 2,936,494 | +1.51(+2.95%) |
Oct 29, 2021 | 51.62 | 51.84 | 51.21 | 51.34 | 1,885,938 | -0.21(-0.41%) |
Oct 28, 2021 | 51.09 | 51.55 | 51.00 | 51.55 | 1,560,402 | +0.72(+1.42%) |
Oct 27, 2021 | 52.18 | 52.23 | 50.78 | 50.83 | 2,768,510 | -1.72(-3.27%) |
Oct 26, 2021 | 53.03 | 52.54 | 1,398,859 | -0.40(-0.75%) | ||
Oct 25, 2021 | 53.11 | 53.28 | 52.74 | 52.94 | 2,359,953 | +0.09(+0.18%) |
Oct 22, 2021 | 52.56 | 53.10 | 52.39 | 52.85 | 1,865,289 | +0.39(+0.74%) |
Oct 21, 2021 | 52.80 | 52.91 | 52.10 | 52.46 | 2,253,716 | -0.29(-0.55%) |
Oct 20, 2021 | 51.48 | 52.78 | 51.34 | 52.75 | 2,897,875 | +1.17(+2.27%) |
Oct 19, 2021 | 51.60 | 51.61 | 51.08 | 51.58 | 3,240,121 | +0.13(+0.25%) |
Oct 18, 2021 | 51.25 | 51.91 | 51.23 | 51.45 | 2,294,906 | +0.16(+0.31%) |
Oct 15, 2021 | 51.82 | 51.96 | 51.29 | 51.29 | 3,116,417 | +0.10(+0.20%) |
Oct 14, 2021 | 51.06 | 51.24 | 50.57 | 51.19 | 2,312,050 | +0.68(+1.34%) |
Oct 13, 2021 | 50.64 | 50.64 | 49.53 | 50.51 | 2,472,998 | -0.15(-0.29%) |
Oct 12, 2021 | 50.57 | 50.87 | 50.27 | 50.66 | 2,203,037 | +0.00(+0.00%) |
Oct 11, 2021 | 51.40 | 51.69 | 50.65 | 50.66 | 1,969,379 | -0.46(-0.91%) |
Oct 08, 2021 | 50.79 | 51.46 | 50.72 | 51.12 | 2,180,921 | +0.24(+0.47%) |
Oct 07, 2021 | 50.95 | 51.33 | 50.70 | 50.88 | 2,517,541 | +0.39(+0.77%) |
Oct 06, 2021 | 50.21 | 50.50 | 49.33 | 50.49 | 2,534,111 | -0.10(-0.20%) |
Oct 05, 2021 | 50.59 | 51.07 | 50.23 | 50.59 | 3,005,108 | +0.27(+0.53%) |
Oct 04, 2021 | 50.26 | 50.90 | 49.92 | 50.32 | 3,454,470 | +0.11(+0.22%) |