Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.56 | 55.59 | 55.53 | 55.58 | 2,016,733 | +0.09(+0.15%) |
Jan 30, 2023 | 55.51 | 55.51 | 55.48 | 55.49 | 5,067,642 | -0.06(-0.10%) |
Jan 27, 2023 | 55.53 | 55.55 | 55.52 | 55.55 | 2,821,640 | -0.01(-0.02%) |
Jan 26, 2023 | 55.59 | 55.59 | 55.55 | 55.56 | 3,540,785 | -0.02(-0.03%) |
Jan 25, 2023 | 55.57 | 55.60 | 55.56 | 55.58 | 2,230,826 | +0.03(+0.05%) |
Jan 24, 2023 | 55.53 | 55.57 | 55.50 | 55.55 | 2,035,266 | +0.02(+0.03%) |
Jan 23, 2023 | 55.54 | 55.56 | 55.52 | 55.53 | 3,342,002 | -0.06(-0.10%) |
Jan 20, 2023 | 55.58 | 55.59 | 55.55 | 55.59 | 2,821,392 | -0.06(-0.10%) |
Jan 19, 2023 | 55.63 | 55.65 | 55.60 | 55.64 | 2,809,596 | -0.02(-0.03%) |
Jan 18, 2023 | 55.64 | 55.66 | 55.61 | 55.66 | 4,497,845 | +0.14(+0.26%) |
Jan 17, 2023 | 55.50 | 55.54 | 55.49 | 55.52 | 3,369,953 | +0.02(+0.03%) |
Jan 13, 2023 | 55.55 | 55.57 | 55.48 | 55.50 | 3,498,841 | -0.08(-0.14%) |
Jan 12, 2023 | 55.55 | 55.59 | 55.52 | 55.58 | 2,673,761 | +0.11(+0.21%) |
Jan 11, 2023 | 55.42 | 55.46 | 55.40 | 55.46 | 6,361,450 | +0.03(+0.05%) |
Jan 10, 2023 | 55.42 | 55.43 | 55.39 | 55.43 | 2,698,623 | -0.03(-0.05%) |
Jan 09, 2023 | 55.42 | 55.47 | 55.41 | 55.46 | 2,464,774 | +0.06(+0.10%) |
Jan 06, 2023 | 55.25 | 55.41 | 55.22 | 55.40 | 2,658,701 | +0.20(+0.36%) |
Jan 05, 2023 | 55.17 | 55.22 | 55.15 | 55.20 | 3,720,087 | -0.07(-0.12%) |
Jan 04, 2023 | 55.28 | 55.30 | 55.23 | 55.27 | 4,662,959 | +0.07(+0.12%) |
Jan 03, 2023 | 55.22 | 55.25 | 55.19 | 55.20 | 7,134,182 | +0.04(+0.07%) |
Dec 30, 2022 | 55.19 | 55.20 | 55.16 | 55.17 | 4,317,638 | -0.07(-0.12%) |
Dec 29, 2022 | 55.23 | 55.24 | 55.21 | 55.23 | 3,505,918 | +0.03(+0.05%) |
Dec 28, 2022 | 55.20 | 55.22 | 55.19 | 55.20 | 3,241,017 | +0.00(+0.00%) |
Dec 27, 2022 | 55.21 | 55.23 | 55.17 | 55.20 | 5,850,318 | -0.08(-0.14%) |
Dec 23, 2022 | 55.26 | 55.29 | 55.25 | 55.28 | 3,186,159 | -0.02(-0.04%) |
Dec 22, 2022 | 55.31 | 55.35 | 55.30 | 55.30 | 3,222,033 | -0.01(-0.02%) |
Dec 21, 2022 | 55.33 | 55.34 | 55.30 | 55.31 | 6,187,345 | +0.04(+0.07%) |
Dec 20, 2022 | 55.24 | 55.29 | 55.23 | 55.28 | 8,821,697 | -0.01(-0.02%) |
Dec 19, 2022 | 55.31 | 55.32 | 55.28 | 55.29 | 5,037,080 | -0.07(-0.12%) |
Dec 16, 2022 | 55.25 | 55.37 | 55.24 | 55.35 | 3,965,852 | +0.06(+0.10%) |
Dec 15, 2022 | 55.30 | 55.31 | 55.25 | 55.30 | 3,326,763 | +0.00(+0.00%) |
Dec 14, 2022 | 55.32 | 55.35 | 55.21 | 55.30 | 4,398,860 | +0.02(+0.03%) |
Dec 13, 2022 | 55.31 | 55.34 | 55.26 | 55.28 | 5,645,721 | +0.17(+0.31%) |
Dec 12, 2022 | 55.16 | 55.17 | 55.09 | 55.10 | 3,193,548 | -0.03(-0.05%) |
Dec 09, 2022 | 55.17 | 55.19 | 55.13 | 55.13 | 3,336,003 | -0.05(-0.09%) |
Dec 08, 2022 | 55.19 | 55.21 | 55.16 | 55.18 | 2,470,321 | -0.05(-0.09%) |
Dec 07, 2022 | 55.18 | 55.23 | 55.17 | 55.23 | 2,678,136 | +0.11(+0.21%) |
Dec 06, 2022 | 55.08 | 55.12 | 55.07 | 55.11 | 3,165,562 | +0.07(+0.12%) |
Dec 05, 2022 | 55.15 | 55.15 | 55.05 | 55.05 | 2,681,413 | -0.15(-0.28%) |
Dec 02, 2022 | 55.11 | 55.20 | 55.09 | 55.20 | 5,299,860 | +0.00(+0.00%) |
Dec 01, 2022 | 55.12 | 55.21 | 55.10 | 55.20 | 5,446,603 | +0.12(+0.22%) |
Nov 30, 2022 | 54.91 | 55.09 | 54.88 | 55.08 | 4,015,055 | +0.14(+0.26%) |
Nov 29, 2022 | 54.94 | 54.97 | 54.94 | 54.94 | 2,963,598 | -0.03(-0.05%) |
Nov 28, 2022 | 54.94 | 54.98 | 54.94 | 54.96 | 2,893,552 | +0.02(+0.03%) |
Nov 25, 2022 | 54.92 | 54.94 | 54.92 | 54.94 | 754,121 | +0.01(+0.02%) |
Nov 23, 2022 | 54.89 | 54.94 | 54.87 | 54.94 | 3,272,193 | +0.08(+0.14%) |
Nov 22, 2022 | 54.87 | 54.89 | 54.85 | 54.86 | 5,630,355 | +0.03(+0.05%) |
Nov 21, 2022 | 54.90 | 54.91 | 54.83 | 54.83 | 4,350,094 | -0.03(-0.05%) |
Nov 18, 2022 | 54.92 | 54.93 | 54.86 | 54.86 | 3,493,279 | -0.08(-0.14%) |
Nov 17, 2022 | 54.94 | 54.94 | 54.90 | 54.94 | 2,995,700 | -0.06(-0.10%) |
Nov 16, 2022 | 55.01 | 55.03 | 54.98 | 54.99 | 6,110,648 | +0.01(+0.02%) |
Nov 15, 2022 | 54.98 | 55.00 | 54.94 | 54.98 | 4,890,151 | +0.06(+0.10%) |
Nov 14, 2022 | 54.92 | 54.93 | 54.88 | 54.93 | 5,010,149 | -0.04(-0.07%) |
Nov 11, 2022 | 54.94 | 54.98 | 54.93 | 54.96 | 2,528,785 | -0.03(-0.05%) |
Nov 10, 2022 | 54.93 | 55.01 | 54.92 | 54.99 | 2,713,872 | +0.29(+0.54%) |
Nov 09, 2022 | 54.62 | 54.71 | 54.61 | 54.70 | 3,067,740 | +0.09(+0.16%) |
Nov 08, 2022 | 54.56 | 54.62 | 54.56 | 54.61 | 2,557,985 | +0.07(+0.12%) |
Nov 07, 2022 | 54.56 | 54.56 | 54.54 | 54.55 | 2,534,930 | -0.05(-0.09%) |
Nov 04, 2022 | 54.56 | 54.61 | 54.53 | 54.59 | 2,539,091 | +0.05(+0.09%) |
Nov 03, 2022 | 54.53 | 54.56 | 54.51 | 54.55 | 2,595,819 | -0.09(-0.17%) |
Nov 02, 2022 | 54.69 | 54.79 | 54.59 | 54.64 | 3,343,885 | -0.03(-0.05%) |