Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2022 | 55.12 | 55.21 | 55.11 | 55.20 | 5,446,535 | +0.12(+0.22%) |
Nov 30, 2022 | 54.91 | 55.09 | 54.88 | 55.08 | 4,015,004 | +0.14(+0.26%) |
Nov 29, 2022 | 54.95 | 54.97 | 54.94 | 54.94 | 2,963,560 | -0.03(-0.05%) |
Nov 28, 2022 | 54.95 | 54.98 | 54.95 | 54.96 | 2,893,516 | +0.02(+0.03%) |
Nov 25, 2022 | 54.92 | 54.95 | 54.92 | 54.95 | 754,112 | +0.01(+0.02%) |
Nov 23, 2022 | 54.89 | 54.95 | 54.87 | 54.94 | 3,272,152 | +0.08(+0.14%) |
Nov 22, 2022 | 54.87 | 54.89 | 54.85 | 54.86 | 5,630,284 | +0.03(+0.05%) |
Nov 21, 2022 | 54.90 | 54.91 | 54.83 | 54.83 | 4,350,039 | -0.03(-0.05%) |
Nov 18, 2022 | 54.92 | 54.94 | 54.86 | 54.86 | 3,493,235 | -0.08(-0.14%) |
Nov 17, 2022 | 54.94 | 54.95 | 54.90 | 54.94 | 2,995,663 | -0.06(-0.10%) |
Nov 16, 2022 | 55.01 | 55.03 | 54.98 | 54.99 | 6,110,571 | +0.01(+0.02%) |
Nov 15, 2022 | 54.98 | 55.00 | 54.94 | 54.98 | 4,890,090 | +0.06(+0.10%) |
Nov 14, 2022 | 54.92 | 54.93 | 54.88 | 54.93 | 5,010,086 | -0.04(-0.07%) |
Nov 11, 2022 | 54.94 | 54.98 | 54.93 | 54.96 | 2,528,753 | -0.03(-0.05%) |
Nov 10, 2022 | 54.93 | 55.01 | 54.92 | 54.99 | 2,713,838 | +0.29(+0.54%) |
Nov 09, 2022 | 54.62 | 54.71 | 54.61 | 54.70 | 3,067,701 | +0.09(+0.16%) |
Nov 08, 2022 | 54.57 | 54.62 | 54.57 | 54.61 | 2,557,953 | +0.07(+0.12%) |
Nov 07, 2022 | 54.57 | 54.57 | 54.54 | 54.55 | 2,534,899 | -0.05(-0.09%) |
Nov 04, 2022 | 54.56 | 54.61 | 54.53 | 54.59 | 2,539,059 | +0.05(+0.09%) |
Nov 03, 2022 | 54.53 | 54.57 | 54.51 | 54.55 | 2,595,787 | -0.09(-0.17%) |
Nov 02, 2022 | 54.69 | 54.79 | 54.59 | 54.64 | 3,343,843 | -0.03(-0.05%) |
Nov 01, 2022 | 54.80 | 54.80 | 54.66 | 54.67 | 3,634,382 | -0.04(-0.07%) |
Oct 31, 2022 | 54.72 | 54.73 | 54.68 | 54.71 | 2,765,333 | -0.07(-0.12%) |
Oct 28, 2022 | 54.80 | 54.83 | 54.77 | 54.78 | 2,330,545 | -0.09(-0.17%) |
Oct 27, 2022 | 54.82 | 54.88 | 54.79 | 54.87 | 2,805,095 | +0.10(+0.19%) |
Oct 26, 2022 | 54.73 | 54.79 | 54.72 | 54.77 | 2,323,275 | +0.05(+0.09%) |
Oct 25, 2022 | 54.73 | 54.78 | 54.70 | 54.72 | 4,055,480 | +0.06(+0.10%) |
Oct 24, 2022 | 54.65 | 54.69 | 54.62 | 54.66 | 2,287,969 | -0.01(-0.02%) |
Oct 21, 2022 | 54.60 | 54.70 | 54.58 | 54.67 | 3,237,079 | +0.14(+0.26%) |
Oct 20, 2022 | 54.55 | 54.59 | 54.52 | 54.53 | 3,656,120 | -0.07(-0.12%) |
Oct 19, 2022 | 54.61 | 54.62 | 54.58 | 54.60 | 2,662,583 | -0.10(-0.19%) |
Oct 18, 2022 | 54.72 | 54.72 | 54.66 | 54.70 | 3,857,494 | +0.06(+0.10%) |
Oct 17, 2022 | 54.69 | 54.70 | 54.64 | 54.64 | 2,780,099 | +0.04(+0.07%) |
Oct 14, 2022 | 54.70 | 54.70 | 54.59 | 54.61 | 3,139,714 | -0.03(-0.05%) |
Oct 13, 2022 | 54.58 | 54.69 | 54.56 | 54.63 | 5,576,720 | -0.16(-0.29%) |
Oct 12, 2022 | 54.74 | 54.80 | 54.74 | 54.80 | 4,218,192 | +0.07(+0.12%) |
Oct 11, 2022 | 54.74 | 54.79 | 54.73 | 54.73 | 5,925,323 | +0.03(+0.05%) |
Oct 10, 2022 | 54.75 | 54.75 | 54.68 | 54.70 | 2,378,986 | -0.03(-0.05%) |
Oct 07, 2022 | 54.76 | 54.77 | 54.73 | 54.73 | 7,460,155 | -0.07(-0.12%) |
Oct 06, 2022 | 54.87 | 54.87 | 54.80 | 54.80 | 10,088,056 | -0.07(-0.12%) |
Oct 05, 2022 | 54.87 | 54.89 | 54.82 | 54.86 | 3,551,170 | -0.07(-0.12%) |
Oct 04, 2022 | 54.94 | 54.98 | 54.91 | 54.93 | 5,220,718 | +0.04(+0.07%) |