Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 50.27 | 50.35 | 50.26 | 50.33 | 1,568,300 | +0.05(+0.10%) |
Dec 29, 2022 | 50.19 | 50.29 | 50.19 | 50.28 | 968,515 | +0.08(+0.16%) |
Dec 28, 2022 | 50.23 | 50.27 | 50.18 | 50.20 | 1,394,371 | -0.03(-0.06%) |
Dec 27, 2022 | 50.20 | 50.27 | 50.20 | 50.23 | 1,347,623 | +0.02(+0.04%) |
Dec 23, 2022 | 50.19 | 50.24 | 50.19 | 50.21 | 1,066,587 | +0.06(+0.12%) |
Dec 22, 2022 | 50.18 | 50.22 | 50.15 | 50.15 | 2,005,796 | +0.00(+0.00%) |
Dec 21, 2022 | 50.17 | 50.17 | 50.10 | 50.15 | 1,911,729 | +0.03(+0.06%) |
Dec 20, 2022 | 50.12 | 50.17 | 50.12 | 50.12 | 1,489,438 | +0.05(+0.10%) |
Dec 19, 2022 | 50.13 | 50.16 | 50.06 | 50.07 | 1,245,963 | -0.07(-0.14%) |
Dec 16, 2022 | 50.09 | 50.14 | 50.09 | 50.14 | 908,572 | +0.07(+0.14%) |
Dec 15, 2022 | 50.15 | 50.15 | 50.02 | 50.07 | 2,633,300 | -0.20(-0.40%) |
Dec 14, 2022 | 50.24 | 50.30 | 50.23 | 50.27 | 1,091,571 | +0.01(+0.02%) |
Dec 13, 2022 | 50.22 | 50.27 | 50.20 | 50.26 | 1,451,954 | +0.03(+0.06%) |
Dec 12, 2022 | 50.20 | 50.23 | 50.20 | 50.23 | 862,515 | +0.01(+0.02%) |
Dec 09, 2022 | 50.20 | 50.24 | 50.20 | 50.22 | 731,238 | +0.04(+0.08%) |
Dec 08, 2022 | 50.19 | 50.22 | 50.18 | 50.18 | 998,714 | -0.01(-0.02%) |
Dec 07, 2022 | 50.18 | 50.22 | 50.16 | 50.19 | 1,688,901 | +0.01(+0.02%) |
Dec 06, 2022 | 50.17 | 50.20 | 50.16 | 50.18 | 1,506,193 | +0.02(+0.04%) |
Dec 05, 2022 | 50.18 | 50.19 | 50.09 | 50.16 | 2,048,321 | +0.00(+0.00%) |
Dec 02, 2022 | 50.14 | 50.18 | 50.13 | 50.16 | 1,075,479 | +0.00(+0.00%) |
Dec 01, 2022 | 50.17 | 50.20 | 50.13 | 50.16 | 2,055,478 | -0.26(-0.52%) |
Nov 30, 2022 | 50.36 | 50.43 | 50.33 | 50.42 | 1,738,359 | +0.03(+0.06%) |
Nov 29, 2022 | 50.31 | 50.39 | 50.30 | 50.39 | 1,310,202 | +0.07(+0.14%) |
Nov 28, 2022 | 50.26 | 50.33 | 50.26 | 50.32 | 832,621 | +0.05(+0.10%) |
Nov 25, 2022 | 50.31 | 50.33 | 50.27 | 50.27 | 782,743 | -0.05(-0.10%) |
Nov 23, 2022 | 50.30 | 50.34 | 50.29 | 50.32 | 1,313,946 | +0.02(+0.04%) |
Nov 22, 2022 | 50.24 | 50.31 | 50.24 | 50.30 | 1,358,795 | +0.02(+0.04%) |
Nov 21, 2022 | 50.27 | 50.31 | 50.26 | 50.28 | 1,033,259 | -0.01(-0.02%) |
Nov 18, 2022 | 50.26 | 50.30 | 50.26 | 50.29 | 2,630,610 | -0.01(-0.02%) |
Nov 17, 2022 | 50.30 | 50.31 | 50.26 | 50.30 | 1,160,909 | +0.00(+0.00%) |
Nov 16, 2022 | 50.22 | 50.30 | 50.22 | 50.30 | 1,895,826 | +0.07(+0.14%) |
Nov 15, 2022 | 50.22 | 50.26 | 50.20 | 50.23 | 1,939,227 | +0.00(+0.00%) |
Nov 14, 2022 | 50.26 | 50.28 | 50.22 | 50.23 | 3,108,680 | -0.04(-0.07%) |
Nov 11, 2022 | 50.19 | 50.28 | 50.10 | 50.27 | 3,852,396 | +0.06(+0.13%) |
Nov 10, 2022 | 50.19 | 50.24 | 50.16 | 50.20 | 2,380,751 | +0.03(+0.06%) |
Nov 09, 2022 | 50.18 | 50.21 | 50.14 | 50.17 | 1,044,812 | +0.00(+0.00%) |
Nov 08, 2022 | 50.09 | 50.17 | 50.09 | 50.17 | 1,745,432 | +0.08(+0.16%) |
Nov 07, 2022 | 50.12 | 50.14 | 50.07 | 50.09 | 2,679,209 | -0.03(-0.06%) |
Nov 04, 2022 | 50.13 | 50.20 | 50.10 | 50.12 | 8,267,003 | +0.04(+0.08%) |
Nov 03, 2022 | 50.13 | 50.15 | 50.08 | 50.08 | 1,635,965 | -0.05(-0.10%) |
Nov 02, 2022 | 50.11 | 50.16 | 50.09 | 50.13 | 941,499 | -0.03(-0.06%) |
Nov 01, 2022 | 50.07 | 50.16 | 50.06 | 50.16 | 1,267,723 | -0.08(-0.16%) |
Oct 31, 2022 | 50.25 | 50.28 | 50.22 | 50.24 | 1,259,639 | -0.01(-0.02%) |
Oct 28, 2022 | 50.18 | 50.28 | 50.18 | 50.25 | 1,414,542 | +0.04(+0.08%) |
Oct 27, 2022 | 50.20 | 50.26 | 50.16 | 50.21 | 1,197,615 | -0.01(-0.02%) |
Oct 26, 2022 | 50.24 | 50.26 | 50.16 | 50.22 | 2,331,493 | -0.06(-0.12%) |
Oct 25, 2022 | 50.22 | 50.30 | 50.21 | 50.28 | 1,331,715 | +0.04(+0.08%) |
Oct 24, 2022 | 50.26 | 50.29 | 50.20 | 50.24 | 1,293,958 | -0.07(-0.14%) |
Oct 21, 2022 | 50.21 | 50.36 | 50.21 | 50.31 | 1,175,183 | +0.07(+0.14%) |
Oct 20, 2022 | 50.10 | 50.64 | 50.10 | 50.24 | 2,453,519 | +0.15(+0.30%) |
Oct 19, 2022 | 50.11 | 50.12 | 50.06 | 50.09 | 1,239,027 | -0.02(-0.04%) |
Oct 18, 2022 | 50.15 | 50.16 | 50.08 | 50.11 | 1,475,030 | -0.03(-0.06%) |
Oct 17, 2022 | 50.06 | 50.16 | 50.03 | 50.14 | 1,421,821 | +0.12(+0.24%) |
Oct 14, 2022 | 50.08 | 50.10 | 50.02 | 50.02 | 1,440,483 | -0.06(-0.12%) |
Oct 13, 2022 | 50.08 | 50.10 | 50.01 | 50.08 | 1,360,902 | +0.00(+0.00%) |
Oct 12, 2022 | 50.16 | 50.18 | 50.06 | 50.08 | 3,663,092 | -0.09(-0.18%) |
Oct 11, 2022 | 50.17 | 50.21 | 50.16 | 50.17 | 2,107,459 | -0.01(-0.02%) |
Oct 10, 2022 | 50.21 | 50.23 | 50.13 | 50.18 | 823,891 | -0.01(-0.02%) |
Oct 07, 2022 | 50.17 | 50.24 | 50.17 | 50.19 | 1,031,911 | +0.01(+0.02%) |
Oct 06, 2022 | 50.20 | 50.24 | 50.16 | 50.18 | 1,054,829 | -0.02(-0.04%) |
Oct 05, 2022 | 50.21 | 50.23 | 50.15 | 50.20 | 1,498,422 | +0.01(+0.02%) |
Oct 04, 2022 | 50.11 | 50.22 | 50.11 | 50.19 | 1,547,341 | +0.07(+0.14%) |