Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.35 | 54.46 | 54.32 | 54.46 | 94,920 | +0.12(+0.21%) |
Feb 27, 2023 | 54.32 | 54.39 | 54.27 | 54.35 | 110,171 | +0.16(+0.29%) |
Feb 24, 2023 | 54.28 | 54.28 | 54.17 | 54.19 | 247,638 | -0.25(-0.46%) |
Feb 23, 2023 | 54.30 | 54.46 | 54.30 | 54.44 | 250,106 | +0.16(+0.30%) |
Feb 22, 2023 | 54.32 | 54.37 | 54.23 | 54.28 | 263,237 | -0.02(-0.04%) |
Feb 21, 2023 | 54.37 | 54.37 | 54.21 | 54.30 | 280,308 | -0.23(-0.43%) |
Feb 17, 2023 | 54.61 | 54.63 | 54.53 | 54.53 | 146,798 | -0.25(-0.46%) |
Feb 16, 2023 | 55.06 | 55.06 | 54.74 | 54.78 | 253,333 | -0.32(-0.58%) |
Feb 15, 2023 | 55.27 | 55.27 | 55.06 | 55.10 | 177,520 | -0.25(-0.46%) |
Feb 14, 2023 | 55.30 | 55.36 | 55.21 | 55.36 | 156,214 | -0.07(-0.12%) |
Feb 13, 2023 | 55.40 | 55.44 | 55.35 | 55.42 | 119,720 | +0.04(+0.07%) |
Feb 10, 2023 | 55.46 | 55.46 | 55.31 | 55.38 | 109,552 | -0.05(-0.09%) |
Feb 09, 2023 | 55.51 | 55.51 | 55.38 | 55.43 | 167,035 | -0.07(-0.12%) |
Feb 08, 2023 | 55.51 | 55.51 | 55.44 | 55.50 | 127,993 | -0.06(-0.10%) |
Feb 07, 2023 | 55.55 | 55.58 | 55.44 | 55.56 | 288,627 | +0.04(+0.07%) |
Feb 06, 2023 | 55.62 | 55.64 | 55.52 | 55.52 | 236,296 | -0.21(-0.38%) |
Feb 03, 2023 | 55.78 | 55.81 | 55.70 | 55.73 | 247,850 | -0.16(-0.28%) |
Feb 02, 2023 | 56.00 | 56.07 | 55.89 | 55.89 | 256,866 | +0.00(+0.00%) |
Feb 01, 2023 | 55.81 | 55.93 | 55.69 | 55.89 | 282,762 | +0.19(+0.34%) |
Jan 31, 2023 | 55.79 | 55.79 | 55.61 | 55.70 | 339,129 | +0.07(+0.12%) |
Jan 30, 2023 | 55.71 | 55.72 | 55.63 | 55.63 | 133,403 | -0.02(-0.03%) |
Jan 27, 2023 | 55.71 | 55.71 | 55.62 | 55.65 | 145,853 | -0.02(-0.03%) |
Jan 26, 2023 | 55.75 | 55.79 | 55.67 | 55.67 | 148,016 | -0.07(-0.12%) |
Jan 25, 2023 | 55.79 | 55.81 | 55.69 | 55.74 | 495,094 | -0.09(-0.16%) |
Jan 24, 2023 | 55.71 | 55.83 | 55.66 | 55.83 | 248,452 | +0.19(+0.35%) |
Jan 23, 2023 | 55.70 | 55.75 | 55.60 | 55.63 | 242,776 | -0.10(-0.17%) |
Jan 20, 2023 | 55.75 | 55.79 | 55.68 | 55.73 | 170,585 | -0.08(-0.14%) |
Jan 19, 2023 | 55.77 | 55.84 | 55.72 | 55.81 | 194,069 | +0.04(+0.07%) |
Jan 18, 2023 | 55.74 | 55.82 | 55.73 | 55.77 | 192,353 | +0.17(+0.31%) |
Jan 17, 2023 | 55.52 | 55.60 | 55.47 | 55.60 | 237,811 | +0.12(+0.21%) |
Jan 13, 2023 | 55.54 | 55.57 | 55.46 | 55.48 | 149,722 | -0.05(-0.09%) |
Jan 12, 2023 | 55.40 | 55.54 | 55.39 | 55.53 | 247,468 | +0.21(+0.38%) |
Jan 11, 2023 | 55.21 | 55.35 | 55.21 | 55.31 | 123,083 | +0.17(+0.32%) |
Jan 10, 2023 | 55.13 | 55.17 | 55.04 | 55.14 | 178,104 | +0.06(+0.11%) |
Jan 09, 2023 | 55.02 | 55.15 | 55.02 | 55.08 | 190,365 | +0.13(+0.23%) |
Jan 06, 2023 | 54.78 | 55.02 | 54.78 | 54.96 | 306,295 | +0.17(+0.32%) |
Jan 05, 2023 | 54.80 | 54.87 | 54.74 | 54.78 | 162,672 | +0.02(+0.04%) |
Jan 04, 2023 | 54.77 | 54.84 | 54.75 | 54.76 | 222,314 | +0.20(+0.37%) |
Jan 03, 2023 | 54.56 | 54.63 | 54.55 | 54.56 | 304,684 | +0.24(+0.45%) |
Dec 30, 2022 | 54.41 | 54.44 | 54.32 | 54.32 | 536,539 | -0.16(-0.30%) |
Dec 29, 2022 | 54.47 | 54.48 | 54.39 | 54.48 | 364,826 | +0.10(+0.18%) |
Dec 28, 2022 | 54.50 | 54.54 | 54.37 | 54.39 | 360,999 | -0.08(-0.14%) |
Dec 27, 2022 | 54.42 | 54.49 | 54.36 | 54.46 | 390,287 | -0.10(-0.18%) |
Dec 23, 2022 | 54.42 | 54.60 | 54.42 | 54.56 | 314,514 | +0.03(+0.05%) |
Dec 22, 2022 | 54.56 | 54.61 | 54.48 | 54.53 | 373,004 | -0.05(-0.09%) |
Dec 21, 2022 | 54.62 | 54.66 | 54.53 | 54.58 | 588,845 | -0.05(-0.09%) |
Dec 20, 2022 | 54.75 | 54.75 | 54.57 | 54.63 | 378,091 | -0.15(-0.28%) |
Dec 19, 2022 | 54.84 | 54.84 | 54.73 | 54.78 | 385,181 | -0.16(-0.30%) |
Dec 16, 2022 | 54.88 | 54.99 | 54.75 | 54.95 | 363,568 | -0.05(-0.09%) |
Dec 15, 2022 | 55.00 | 55.00 | 54.93 | 54.99 | 667,422 | +0.03(+0.06%) |
Dec 14, 2022 | 54.95 | 54.97 | 54.78 | 54.96 | 441,886 | -0.03(-0.05%) |
Dec 13, 2022 | 55.05 | 55.05 | 54.91 | 54.99 | 462,490 | +0.29(+0.53%) |
Dec 12, 2022 | 54.83 | 54.85 | 54.70 | 54.70 | 499,387 | -0.10(-0.18%) |
Dec 09, 2022 | 54.91 | 54.91 | 54.71 | 54.80 | 351,045 | -0.04(-0.07%) |
Dec 08, 2022 | 55.00 | 55.00 | 54.82 | 54.83 | 650,333 | -0.16(-0.30%) |
Dec 07, 2022 | 54.85 | 55.00 | 54.81 | 55.00 | 469,074 | +0.16(+0.30%) |
Dec 06, 2022 | 54.77 | 54.87 | 54.75 | 54.83 | 323,872 | +0.14(+0.25%) |
Dec 05, 2022 | 54.69 | 54.80 | 54.67 | 54.70 | 284,132 | -0.09(-0.16%) |
Dec 02, 2022 | 54.73 | 54.81 | 54.62 | 54.79 | 393,820 | +0.05(+0.09%) |