Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.12 | 55.16 | 55.10 | 55.16 | 3,392,005 | +0.00(+0.00%) |
Feb 27, 2023 | 55.16 | 55.17 | 55.13 | 55.16 | 3,719,168 | +0.04(+0.07%) |
Feb 24, 2023 | 55.14 | 55.15 | 55.10 | 55.12 | 3,607,529 | -0.11(-0.19%) |
Feb 23, 2023 | 55.22 | 55.25 | 55.20 | 55.23 | 2,956,368 | +0.02(+0.03%) |
Feb 22, 2023 | 55.23 | 55.25 | 55.19 | 55.21 | 5,970,130 | +0.02(+0.03%) |
Feb 21, 2023 | 55.23 | 55.23 | 55.18 | 55.19 | 3,009,171 | -0.09(-0.16%) |
Feb 17, 2023 | 55.23 | 55.29 | 55.21 | 55.28 | 2,624,887 | +0.03(+0.05%) |
Feb 16, 2023 | 55.25 | 55.29 | 55.22 | 55.25 | 4,569,662 | +0.03(+0.05%) |
Feb 15, 2023 | 55.22 | 55.26 | 55.21 | 55.22 | 2,488,733 | -0.02(-0.03%) |
Feb 14, 2023 | 55.28 | 55.29 | 55.22 | 55.24 | 2,957,161 | -0.08(-0.14%) |
Feb 13, 2023 | 55.31 | 55.33 | 55.30 | 55.31 | 2,955,758 | -0.02(-0.03%) |
Feb 10, 2023 | 55.36 | 55.38 | 55.32 | 55.33 | 2,975,141 | -0.03(-0.05%) |
Feb 09, 2023 | 55.43 | 55.43 | 55.34 | 55.36 | 2,412,881 | -0.05(-0.09%) |
Feb 08, 2023 | 55.39 | 55.41 | 55.36 | 55.41 | 2,158,580 | +0.04(+0.07%) |
Feb 07, 2023 | 55.40 | 55.45 | 55.35 | 55.37 | 4,755,997 | +0.04(+0.07%) |
Feb 06, 2023 | 55.39 | 55.41 | 55.33 | 55.33 | 6,909,358 | -0.18(-0.33%) |
Feb 03, 2023 | 55.57 | 55.59 | 55.51 | 55.51 | 4,103,501 | -0.18(-0.33%) |
Feb 02, 2023 | 55.74 | 55.75 | 55.70 | 55.70 | 4,189,854 | +0.01(+0.02%) |
Feb 01, 2023 | 55.60 | 55.70 | 55.53 | 55.69 | 4,988,521 | +0.11(+0.20%) |
Jan 31, 2023 | 55.56 | 55.59 | 55.53 | 55.58 | 2,016,708 | +0.09(+0.15%) |
Jan 30, 2023 | 55.51 | 55.51 | 55.48 | 55.49 | 5,067,578 | -0.06(-0.10%) |
Jan 27, 2023 | 55.53 | 55.55 | 55.52 | 55.55 | 2,821,605 | -0.01(-0.02%) |
Jan 26, 2023 | 55.59 | 55.59 | 55.55 | 55.56 | 3,540,740 | -0.02(-0.03%) |
Jan 25, 2023 | 55.57 | 55.60 | 55.56 | 55.58 | 2,230,799 | +0.03(+0.05%) |
Jan 24, 2023 | 55.53 | 55.57 | 55.50 | 55.55 | 2,035,241 | +0.02(+0.03%) |
Jan 23, 2023 | 55.54 | 55.56 | 55.52 | 55.53 | 3,341,961 | -0.06(-0.10%) |
Jan 20, 2023 | 55.58 | 55.59 | 55.55 | 55.59 | 2,821,357 | -0.06(-0.10%) |
Jan 19, 2023 | 55.63 | 55.65 | 55.61 | 55.64 | 2,809,561 | -0.02(-0.03%) |
Jan 18, 2023 | 55.64 | 55.66 | 55.62 | 55.66 | 4,497,788 | +0.14(+0.26%) |
Jan 17, 2023 | 55.50 | 55.54 | 55.49 | 55.52 | 3,369,911 | +0.02(+0.03%) |
Jan 13, 2023 | 55.55 | 55.57 | 55.48 | 55.50 | 3,498,798 | -0.08(-0.14%) |
Jan 12, 2023 | 55.55 | 55.59 | 55.52 | 55.58 | 2,673,728 | +0.11(+0.21%) |
Jan 11, 2023 | 55.42 | 55.46 | 55.41 | 55.46 | 6,361,370 | +0.03(+0.05%) |
Jan 10, 2023 | 55.42 | 55.43 | 55.39 | 55.43 | 2,698,589 | -0.03(-0.05%) |
Jan 09, 2023 | 55.42 | 55.47 | 55.41 | 55.46 | 2,464,743 | +0.06(+0.10%) |
Jan 06, 2023 | 55.25 | 55.41 | 55.23 | 55.41 | 2,658,668 | +0.20(+0.36%) |
Jan 05, 2023 | 55.17 | 55.22 | 55.15 | 55.20 | 3,720,040 | -0.07(-0.12%) |
Jan 04, 2023 | 55.28 | 55.30 | 55.23 | 55.27 | 4,662,901 | +0.07(+0.12%) |
Jan 03, 2023 | 55.22 | 55.25 | 55.20 | 55.20 | 7,134,092 | +0.04(+0.07%) |
Dec 30, 2022 | 55.20 | 55.20 | 55.16 | 55.17 | 4,317,584 | -0.07(-0.12%) |
Dec 29, 2022 | 55.23 | 55.24 | 55.21 | 55.23 | 3,505,874 | +0.03(+0.05%) |
Dec 28, 2022 | 55.20 | 55.22 | 55.20 | 55.20 | 3,240,976 | +0.00(+0.00%) |
Dec 27, 2022 | 55.21 | 55.23 | 55.17 | 55.20 | 5,850,245 | -0.08(-0.14%) |
Dec 23, 2022 | 55.26 | 55.29 | 55.25 | 55.28 | 3,186,119 | -0.02(-0.04%) |
Dec 22, 2022 | 55.32 | 55.35 | 55.30 | 55.31 | 3,221,993 | -0.01(-0.02%) |
Dec 21, 2022 | 55.33 | 55.34 | 55.30 | 55.32 | 6,187,267 | +0.04(+0.07%) |
Dec 20, 2022 | 55.24 | 55.29 | 55.23 | 55.28 | 8,821,586 | -0.01(-0.02%) |
Dec 19, 2022 | 55.32 | 55.32 | 55.28 | 55.29 | 5,037,017 | -0.07(-0.12%) |
Dec 16, 2022 | 55.25 | 55.37 | 55.24 | 55.35 | 3,965,802 | +0.06(+0.10%) |
Dec 15, 2022 | 55.30 | 55.32 | 55.25 | 55.30 | 3,326,721 | +0.00(+0.00%) |
Dec 14, 2022 | 55.32 | 55.35 | 55.21 | 55.30 | 4,398,805 | +0.02(+0.03%) |
Dec 13, 2022 | 55.32 | 55.34 | 55.26 | 55.28 | 5,645,650 | +0.17(+0.31%) |
Dec 12, 2022 | 55.16 | 55.17 | 55.09 | 55.11 | 3,193,508 | -0.03(-0.05%) |
Dec 09, 2022 | 55.17 | 55.19 | 55.13 | 55.13 | 3,335,961 | -0.05(-0.09%) |
Dec 08, 2022 | 55.19 | 55.21 | 55.16 | 55.18 | 2,470,290 | -0.05(-0.09%) |
Dec 07, 2022 | 55.18 | 55.23 | 55.17 | 55.23 | 2,678,102 | +0.11(+0.21%) |
Dec 06, 2022 | 55.08 | 55.12 | 55.07 | 55.12 | 3,165,522 | +0.07(+0.12%) |
Dec 05, 2022 | 55.15 | 55.15 | 55.05 | 55.05 | 2,681,380 | -0.15(-0.28%) |
Dec 02, 2022 | 55.12 | 55.20 | 55.09 | 55.20 | 5,299,794 | +0.00(+0.00%) |